Jiajia Food Group
ST加加 SZ002650 Forward-adjusted MAIN
6.44
+0.15
(+2.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.30
High
6.53
Low
6.23
Prev close
6.29
Amplitude
4.77%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.57
MA10
6.55
MA20
6.33
MA60
6.11
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 | 6.30 | 6.53 | 6.23 | 6.44 | 4M |
| 2 | 2026-09-29 | 6.40 | 6.46 | 6.29 | 6.29 | 3M |
| 3 | 2026-09-28 | 6.31 | 6.59 | 6.23 | 6.32 | 6M |
| 4 | 2026-09-24 | 7.00 | 7.00 | 6.54 | 6.54 | 12M |
| 5 | 2026-09-23 | 6.82 | 7.45 | 6.77 | 7.27 | 14M |
| 6 | 2026-09-22 | 6.48 | 6.84 | 6.48 | 6.84 | 8M |
| 7 | 2026-09-21 | 6.65 | 6.70 | 6.38 | 6.46 | 7M |
| 8 | 2026-09-18 | 6.43 | 6.72 | 6.39 | 6.68 | 6M |
| 9 | 2026-09-17 | 6.31 | 6.48 | 6.28 | 6.37 | 5M |
| 10 | 2026-09-16 | 6.30 | 6.33 | 6.22 | 6.32 | 3M |
| 11 | 2026-09-15 | 6.36 | 6.38 | 6.22 | 6.25 | 2M |
| 12 | 2026-09-14 | 6.07 | 6.45 | 6.03 | 6.35 | 6M |
52W
Data range
5.23
35.8%
8.61
High/low over the last 250 trading days, and where the price sits.
← Stocks