Stock listing
Shanghai:605300 Jiahe Foods Industry Co., Ltd. (佳禾食品) 股价
Follow Jiahe Foods Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605300
¥9.22 CNY -0.22 (-2.3%)
Close on Nov 4, 2026
- Day range
- ¥9.06 – ¥9.49 CNYNov 4, 2026
- Volume
- 4.14M sharesNov 4, 2026
- Market cap
- ¥4.19B CNYAt the close on Nov 4, 2026 · price × 454.4M shares outstanding
- 52-week range
- ¥8.30 – ¥13.01 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥55.03M CNYMedian day 3.64M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:605300 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.22 | -0.22 | -2.3% | ¥9.40 | ¥9.49 | ¥9.06 | 4,141,404 | |
| ¥9.44 | -0.06 | -0.6% | ¥9.46 | ¥9.64 | ¥9.33 | 2,250,971 | |
| ¥9.50 | +0.37 | +4.1% | ¥9.18 | ¥9.52 | ¥8.95 | 4,029,173 | |
| ¥9.13 | -0.13 | -1.4% | ¥9.13 | ¥9.43 | ¥9.06 | 2,882,969 | |
| ¥9.26 | -0.20 | -2.1% | ¥9.33 | ¥9.47 | ¥9.17 | 2,691,501 | |
| ¥9.46 | +0.02 | +0.2% | ¥9.44 | ¥9.54 | ¥9.31 | 2,354,502 | |
| ¥9.44 | -0.23 | -2.4% | ¥9.75 | ¥9.86 | ¥9.41 | 2,277,503 | |
| ¥9.67 | +0.01 | +0.1% | ¥9.66 | ¥9.73 | ¥9.49 | 2,612,604 | |
| ¥9.66 | +0.13 | +1.4% | ¥9.33 | ¥9.67 | ¥9.18 | 4,108,504 | |
| ¥9.53 | -0.30 | -3.1% | ¥9.81 | ¥9.83 | ¥9.49 | 3,363,401 | |
| ¥9.83 | -0.11 | -1.1% | ¥9.99 | ¥10.17 | ¥9.80 | 4,253,898 | |
| ¥9.94 | +0.25 | +2.6% | ¥9.69 | ¥10.35 | ¥9.66 | 4,851,804 | |
| ¥9.69 | -0.30 | -3.0% | ¥9.90 | ¥9.98 | ¥9.57 | 3,303,604 | |
| ¥9.99 | -0.09 | -0.9% | ¥10.10 | ¥10.27 | ¥9.93 | 2,714,600 | |
| ¥10.08 | -0.18 | -1.8% | ¥10.02 | ¥10.31 | ¥10.01 | 3,084,648 | |
| ¥10.26 | -0.05 | -0.5% | ¥10.35 | ¥10.52 | ¥10.24 | 3,119,545 | |
| ¥10.31 | +0.06 | +0.6% | ¥10.18 | ¥10.40 | ¥10.01 | 3,688,101 | |
| ¥10.25 | -0.36 | -3.4% | ¥10.64 | ¥10.68 | ¥10.25 | 3,861,701 | |
| ¥10.61 | +0.11 | +1.0% | ¥10.47 | ¥10.61 | ¥10.37 | 5,340,203 | |
| ¥10.50 | +0.11 | +1.1% | ¥10.40 | ¥10.52 | ¥10.31 | 4,341,400 | |
| ¥10.39 | +0.13 | +1.3% | ¥10.30 | ¥10.50 | ¥10.29 | 3,073,193 | |
| ¥10.26 | +0.08 | +0.8% | ¥10.14 | ¥10.39 | ¥10.08 | 3,462,799 | |
| ¥10.18 | -0.01 | -0.1% | ¥10.21 | ¥10.25 | ¥10.08 | 3,642,598 | |
| ¥10.19 | -0.27 | -2.6% | ¥10.48 | ¥10.53 | ¥10.13 | 3,385,703 | |
| ¥10.46 | -0.12 | -1.1% | ¥10.56 | ¥10.69 | ¥10.44 | 5,054,289 | |
| ¥10.58 | +0.08 | +0.8% | ¥10.39 | ¥10.68 | ¥10.33 | 6,221,400 | |
| ¥10.50 | +0.54 | +5.4% | ¥9.95 | ¥10.52 | ¥9.93 | 7,035,091 | |
| ¥9.96 | +0.08 | +0.8% | ¥9.89 | ¥10.01 | ¥9.82 | 4,713,812 | |
| ¥9.88 | +0.07 | +0.7% | ¥9.73 | ¥9.94 | ¥9.68 | 4,677,802 | |
| ¥9.81 | +0.11 | +1.1% | ¥9.73 | ¥9.86 | ¥9.52 | 5,170,360 | |
| ¥9.70 | -0.16 | -1.6% | ¥9.80 | ¥9.88 | ¥9.70 | 5,509,903 | |
| ¥9.86 | -0.06 | -0.6% | ¥9.77 | ¥10.06 | ¥9.70 | 7,328,103 | |
| ¥9.92 | -0.44 | -4.2% | ¥10.27 | ¥10.60 | ¥9.86 | 10,828,806 | |
| ¥10.36 | -0.37 | -3.4% | ¥10.78 | ¥11.07 | ¥10.31 | 11,771,702 | |
| ¥10.73 | -0.55 | -4.9% | ¥10.98 | ¥11.13 | ¥10.62 | 20,664,213 | |
| ¥11.28 | +0.79 | +7.5% | ¥10.48 | ¥11.54 | ¥10.43 | 28,184,183 | |
| ¥10.49 | +0.17 | +1.6% | ¥10.25 | ¥10.52 | ¥10.22 | 10,711,934 | |
| ¥10.32 | +0.17 | +1.7% | ¥10.11 | ¥10.40 | ¥9.99 | 11,130,303 | |
| ¥10.15 | -0.36 | -3.4% | ¥10.46 | ¥10.60 | ¥10.09 | 15,263,198 | |
| ¥10.51 | -0.22 | -2.1% | ¥10.95 | ¥11.30 | ¥10.40 | 24,676,656 | |
| ¥10.73 | +0.98 | +10.1% | ¥9.88 | ¥10.73 | ¥9.69 | 8,153,429 | |
| ¥9.75 | -0.10 | -1.0% | ¥9.88 | ¥9.91 | ¥9.73 | 2,837,601 | |
| ¥9.85 | +0.18 | +1.9% | ¥9.62 | ¥9.91 | ¥9.62 | 3,065,339 | |
| ¥9.67 | -0.11 | -1.1% | ¥9.97 | ¥9.97 | ¥9.54 | 3,327,041 | |
| ¥9.78 | -0.04 | -0.4% | ¥9.74 | ¥10.00 | ¥9.74 | 2,189,899 | |
| ¥9.82 | +0.27 | +2.8% | ¥9.51 | ¥9.82 | ¥9.51 | 2,063,601 | |
| ¥9.55 | -0.03 | -0.3% | ¥9.57 | ¥9.67 | ¥9.46 | 2,054,502 | |
| ¥9.58 | -0.17 | -1.7% | ¥9.85 | ¥9.85 | ¥9.46 | 2,587,334 | |
| ¥9.75 | +0.08 | +0.8% | ¥9.73 | ¥9.80 | ¥9.67 | 3,095,703 | |
| ¥9.67 | -0.41 | -4.1% | ¥10.08 | ¥10.10 | ¥9.66 | 3,708,868 | |
| ¥10.08 | +0.11 | +1.1% | ¥9.99 | ¥10.28 | ¥9.97 | 3,878,403 | |
| ¥9.97 | +0.20 | +2.0% | ¥9.69 | ¥10.06 | ¥9.69 | 3,660,502 | |
| ¥9.77 | -0.11 | -1.1% | ¥9.88 | ¥9.95 | ¥9.64 | 3,315,503 | |
| ¥9.88 | -0.02 | -0.2% | ¥9.88 | ¥10.05 | ¥9.80 | 3,542,202 | |
| ¥9.90 | +0.05 | +0.5% | ¥9.81 | ¥9.92 | ¥9.76 | 2,275,839 | |
| ¥9.85 | -0.08 | -0.8% | ¥9.91 | ¥9.99 | ¥9.81 | 2,332,214 | |
| ¥9.93 | +0.22 | +2.3% | ¥9.70 | ¥9.98 | ¥9.63 | 3,931,413 | |
| ¥9.71 | +0.04 | +0.4% | ¥9.68 | ¥9.73 | ¥9.48 | 2,450,500 | |
| ¥9.67 | -0.08 | -0.8% | ¥9.74 | ¥9.78 | ¥9.55 | 2,211,801 | |
| ¥9.75 | -0.04 | -0.4% | ¥9.81 | ¥9.84 | ¥9.67 | 2,953,949 | |
| ¥9.79 | -0.05 | -0.5% | ¥9.79 | ¥9.91 | ¥9.74 | 3,280,598 |
- Ticker
- Shanghai:605300
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(605300)"Jiahe Foods Industry Co., Ltd."Report for Q3 2026
Latest news
(605300)"Jiahe Foods Industry Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥9.26 (-2.1%) on Oct 29, 2026
(605300)"Jiahe Foods Industry Co., Ltd."Announcement on Resolutions of the 13th Meeting of the 3rd Board of Directors
Oct 29, 2026
Closed ¥9.26 (-2.1%) on Oct 29, 2026
(605300)"Jiahe Foods Industry Co., Ltd."Announcement on Operating Data for the First Three Quarters of 2026
Oct 29, 2026
Closed ¥9.26 (-2.1%) on Oct 29, 2026
(605300)"Jiahe Foods Industry Co., Ltd."Announcement on Convening the Q3 2026 Online Performance Briefing
Oct 29, 2026
Closed ¥9.26 (-2.1%) on Oct 29, 2026
(605300)"Jiahe Foods Industry Co., Ltd."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 27, 2026
Closed ¥9.44 (-2.4%) on Oct 27, 2026
(605300)"Jiahe Foods Industry Co., Ltd."Announcement on Adjustment of the Total Distribution Amount of the 2026 Interim Cash Dividend Proposal
Oct 27, 2026
Closed ¥9.44 (-2.4%) on Oct 27, 2026
(605300)"Jiahe Foods Industry Co., Ltd."Announcement on Resolutions of the 1st Holders' Meeting for the 2026 Employee Stock Ownership Plan
Oct 20, 2026
Closed ¥9.94 (+2.6%) on Oct 20, 2026
(605300)"Jiahe Foods Industry Co., Ltd."Announcement on Completion of Non-trading Transfer under the 2026 Employee Stock Ownership Plan
Oct 15, 2026
Closed ¥10.08 (-1.8%) on Oct 15, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 12, 2026
Closed ¥9.86 (-0.6%) on Sep 14, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 27, 2026
Closed ¥9.67 (-1.1%) on Aug 27, 2026
Jiahe Foods Industry Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 28 in the last 12 months · 45 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jiahe Foods Industry Co., Ltd.