Jiahe Foods Industry
佳禾食品 SH605300 Forward-adjusted MAIN
10.39
+0.13
(+1.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.30
High
10.50
Low
10.29
Prev close
10.26
Amplitude
2.05%
Volume
3.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.30
MA10
10.22
MA20
10.28
MA60
9.75
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.30 | 10.50 | 10.29 | 10.39 | 3M |
| 2 | 2026-09-29 | 10.14 | 10.39 | 10.08 | 10.26 | 3M |
| 3 | 2026-09-28 | 10.21 | 10.25 | 10.08 | 10.18 | 4M |
| 4 | 2026-09-24 | 10.48 | 10.53 | 10.13 | 10.19 | 3M |
| 5 | 2026-09-23 | 10.56 | 10.69 | 10.44 | 10.46 | 5M |
| 6 | 2026-09-22 | 10.39 | 10.68 | 10.33 | 10.58 | 6M |
| 7 | 2026-09-21 | 9.95 | 10.52 | 9.93 | 10.50 | 7M |
| 8 | 2026-09-18 | 9.89 | 10.01 | 9.82 | 9.96 | 5M |
| 9 | 2026-09-17 | 9.73 | 9.94 | 9.68 | 9.88 | 5M |
| 10 | 2026-09-16 | 9.73 | 9.86 | 9.52 | 9.81 | 5M |
| 11 | 2026-09-15 | 9.80 | 9.88 | 9.70 | 9.70 | 6M |
| 12 | 2026-09-14 | 9.77 | 10.06 | 9.70 | 9.86 | 7M |
52W
Data range
8.30
39.9%
13.54
High/low over the last 250 trading days, and where the price sits.
← Stocks