Stock listing
Shenzhen:002650 Jiajia Food Group Co., Ltd. (ST加加) 股价
Follow Jiajia Food Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002650
¥5.96 CNY -0.16 (-2.6%)
Close on Oct 22, 2026
- Day range
- ¥5.96 – ¥6.14 CNYOct 22, 2026
- Volume
- 2.64M sharesOct 22, 2026
- Market cap
- ¥6.60B CNYAt the close on Oct 22, 2026 · price × 1.11B shares outstanding
- 52-week range
- ¥5.23 – ¥8.61 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:002650 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.96 | -0.16 | -2.6% | ¥6.12 | ¥6.14 | ¥5.96 | 2,643,100 | |
| ¥6.12 | +0.03 | +0.5% | ¥6.15 | ¥6.18 | ¥6.08 | 1,400,500 | |
| ¥6.09 | -0.02 | -0.3% | ¥6.07 | ¥6.16 | ¥6.06 | 943,700 | |
| ¥6.11 | -0.07 | -1.1% | ¥6.18 | ¥6.18 | ¥6.07 | 2,005,500 | |
| ¥6.18 | +0.08 | +1.3% | ¥6.05 | ¥6.29 | ¥6.05 | 2,390,300 | |
| ¥6.10 | +0.01 | +0.2% | ¥6.05 | ¥6.13 | ¥5.98 | 3,043,338 | |
| ¥6.09 | -0.11 | -1.8% | ¥6.24 | ¥6.24 | ¥6.07 | 1,233,050 | |
| ¥6.20 | +0.02 | +0.3% | ¥6.12 | ¥6.24 | ¥6.00 | 2,571,100 | |
| ¥6.18 | -0.07 | -1.1% | ¥6.24 | ¥6.27 | ¥6.18 | 1,566,900 | |
| ¥6.25 | +0.02 | +0.3% | ¥6.23 | ¥6.27 | ¥6.18 | 1,695,020 | |
| ¥6.23 | -0.21 | -3.3% | ¥6.43 | ¥6.43 | ¥6.18 | 3,991,400 | |
| ¥6.44 | +0.15 | +2.4% | ¥6.30 | ¥6.53 | ¥6.23 | 3,551,500 | |
| ¥6.29 | -0.03 | -0.5% | ¥6.40 | ¥6.46 | ¥6.29 | 3,317,000 | |
| ¥6.32 | -0.22 | -3.4% | ¥6.31 | ¥6.59 | ¥6.23 | 6,482,708 | |
| ¥6.54 | -0.73 | -10.0% | ¥7.00 | ¥7.00 | ¥6.54 | 11,583,909 | |
| ¥7.27 | +0.43 | +6.3% | ¥6.82 | ¥7.45 | ¥6.77 | 13,845,452 | |
| ¥6.84 | +0.38 | +5.9% | ¥6.48 | ¥6.84 | ¥6.48 | 7,737,050 | |
| ¥6.46 | -0.22 | -3.3% | ¥6.65 | ¥6.70 | ¥6.38 | 6,533,999 | |
| ¥6.68 | +0.31 | +4.9% | ¥6.43 | ¥6.72 | ¥6.39 | 5,884,585 | |
| ¥6.37 | +0.05 | +0.8% | ¥6.31 | ¥6.48 | ¥6.28 | 4,535,600 | |
| ¥6.32 | +0.07 | +1.1% | ¥6.30 | ¥6.33 | ¥6.22 | 2,545,200 | |
| ¥6.25 | -0.10 | -1.6% | ¥6.36 | ¥6.38 | ¥6.22 | 2,461,200 | |
| ¥6.35 | +0.29 | +4.8% | ¥6.07 | ¥6.45 | ¥6.03 | 6,316,753 | |
| ¥6.06 | 0.00 | 0.0% | ¥6.07 | ¥6.11 | ¥6.02 | 1,912,650 | |
| ¥6.06 | -0.04 | -0.7% | ¥6.06 | ¥6.15 | ¥6.06 | 1,535,900 | |
| ¥6.10 | -0.16 | -2.6% | ¥6.26 | ¥6.31 | ¥6.10 | 3,129,100 | |
| ¥6.26 | +0.11 | +1.8% | ¥6.15 | ¥6.35 | ¥6.12 | 5,581,900 | |
| ¥6.15 | +0.19 | +3.2% | ¥5.94 | ¥6.30 | ¥5.88 | 4,559,131 | |
| ¥5.96 | +0.03 | +0.5% | ¥5.99 | ¥5.99 | ¥5.89 | 2,171,800 | |
| ¥5.93 | -0.03 | -0.5% | ¥5.97 | ¥6.01 | ¥5.91 | 1,714,700 | |
| ¥5.96 | -0.05 | -0.8% | ¥5.95 | ¥6.01 | ¥5.94 | 1,923,314 | |
| ¥6.01 | -0.07 | -1.2% | ¥6.04 | ¥6.08 | ¥5.98 | 2,095,300 | |
| ¥6.08 | +0.03 | +0.5% | ¥6.05 | ¥6.08 | ¥5.99 | 2,145,800 | |
| ¥6.05 | -0.02 | -0.3% | ¥6.15 | ¥6.15 | ¥6.02 | 2,448,900 | |
| ¥6.07 | -0.09 | -1.5% | ¥6.18 | ¥6.18 | ¥6.04 | 3,233,500 | |
| ¥6.16 | -0.13 | -2.1% | ¥6.35 | ¥6.40 | ¥6.16 | 3,437,500 | |
| ¥6.29 | +0.08 | +1.3% | ¥6.21 | ¥6.35 | ¥6.14 | 3,625,800 | |
| ¥6.21 | +0.07 | +1.1% | ¥6.22 | ¥6.38 | ¥6.10 | 4,874,490 | |
| ¥6.14 | +0.07 | +1.2% | ¥6.06 | ¥6.18 | ¥5.98 | 3,360,400 | |
| ¥6.07 | +0.10 | +1.7% | ¥6.03 | ¥6.15 | ¥5.92 | 2,340,550 | |
| ¥5.97 | -0.16 | -2.6% | ¥6.10 | ¥6.10 | ¥5.96 | 2,803,300 | |
| ¥6.13 | -0.04 | -0.6% | ¥6.13 | ¥6.23 | ¥6.11 | 2,283,800 | |
| ¥6.17 | -0.09 | -1.4% | ¥6.26 | ¥6.28 | ¥6.15 | 2,923,600 | |
| ¥6.26 | +0.01 | +0.2% | ¥6.24 | ¥6.32 | ¥6.12 | 3,551,890 | |
| ¥6.25 | +0.17 | +2.8% | ¥6.09 | ¥6.25 | ¥5.92 | 5,481,056 | |
| ¥6.08 | -0.01 | -0.2% | ¥6.10 | ¥6.21 | ¥6.04 | 2,334,700 | |
| ¥6.09 | -0.24 | -3.8% | ¥6.33 | ¥6.36 | ¥6.03 | 3,952,400 | |
| ¥6.33 | -0.01 | -0.2% | ¥6.31 | ¥6.38 | ¥6.20 | 2,385,700 | |
| ¥6.34 | +0.07 | +1.1% | ¥6.27 | ¥6.39 | ¥6.11 | 4,721,200 | |
| ¥6.27 | +0.23 | +3.8% | ¥6.04 | ¥6.35 | ¥6.00 | 5,550,975 | |
| ¥6.04 | +0.18 | +3.1% | ¥5.86 | ¥6.13 | ¥5.80 | 5,940,225 | |
| ¥5.86 | -0.07 | -1.2% | ¥5.93 | ¥5.95 | ¥5.70 | 4,563,200 | |
| ¥5.93 | -0.12 | -2.0% | ¥6.05 | ¥6.18 | ¥5.93 | 4,690,300 | |
| ¥6.05 | +0.19 | +3.2% | ¥5.77 | ¥6.15 | ¥5.70 | 6,375,900 | |
| ¥5.86 | +0.42 | +7.7% | ¥5.45 | ¥5.98 | ¥5.40 | 10,970,700 | |
| ¥5.44 | -0.08 | -1.4% | ¥5.60 | ¥5.60 | ¥5.39 | 4,334,200 | |
| ¥5.52 | -0.21 | -3.7% | ¥5.74 | ¥5.80 | ¥5.50 | 3,690,100 | |
| ¥5.73 | +0.11 | +2.0% | ¥5.72 | ¥5.88 | ¥5.67 | 4,409,236 | |
| ¥5.62 | +0.03 | +0.5% | ¥5.58 | ¥5.75 | ¥5.46 | 4,830,500 | |
| ¥5.59 | +0.23 | +4.3% | ¥5.48 | ¥5.66 | ¥5.37 | 4,774,800 | |
| ¥5.36 | -0.14 | -2.5% | ¥5.51 | ¥5.60 | ¥5.28 | 5,300,942 |
- Ticker
- Shenzhen:002650
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
Jiajia Food Group Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Jiajia Food Group Co., Ltd.