Skip to main content
logo
Yunnan Jinggu Forestry Co.,Ltd (SHA:600265)
China flag China · Delayed Price · Currency is CNY
21.49
-0.71 (-3.20%)
Jul 17, 2026, 3:00 PM CST

SHA:600265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202622.2222.2221.1221.4921.49-3.20%828,626
Jul 16, 202621.7522.4021.6822.2022.201.05%632,901
Jul 15, 202622.1022.1221.7421.9721.970.55%526,166
Jul 14, 202621.8322.3021.6121.8521.850.51%748,100
Jul 13, 202622.2222.2921.5221.7421.74-2.03%764,700
Jul 10, 202622.3022.6822.0022.1922.19-1.42%988,400
Jul 9, 202622.8423.1622.1622.5122.51-0.92%1,089,400
Jul 8, 202622.1923.2022.0222.7222.721.61%1,291,400
Jul 7, 202622.3323.2222.0022.3622.36-1.06%1,331,001
Jul 6, 202624.4024.4022.3722.6022.60-6.22%1,980,153
Jul 3, 202622.9524.1022.7724.1024.105.01%1,591,152
Jul 2, 202622.6123.3622.6022.9522.95-0.43%1,375,403
Jul 1, 202622.6823.4422.5823.0523.053.13%1,903,600
Jun 30, 202621.7122.4821.6122.3522.352.01%2,027,800
Jun 29, 202621.0822.0120.3421.9121.914.53%2,468,600
Jun 26, 202620.8221.5320.6220.9620.960.24%1,069,900
Jun 25, 202621.2021.3320.6020.9120.91-2.47%1,029,080
Jun 24, 202621.3021.6921.0221.4421.44-1.88%1,432,500
Jun 23, 202622.1022.8821.6121.8521.85-1.13%1,759,100
Jun 22, 202622.1922.5121.4822.1022.100.05%1,682,600
Jun 18, 202622.0322.5821.6822.0922.09-0.05%1,891,000
Jun 17, 202622.8523.1821.8822.1022.10-4.00%2,076,600
Jun 16, 202622.9323.8022.2123.0223.02-1.12%2,197,500
Jun 15, 202623.5523.6522.5023.2823.28-1.31%2,344,100
Jun 12, 202623.5924.0822.7723.5923.59-1,914,011
Jun 11, 202624.0124.7223.2023.5923.590.21%2,503,030
Jun 10, 202624.1324.5023.3423.5423.54-4.19%3,389,553
Jun 9, 202625.7225.9324.5724.5724.57-4.99%4,719,219
Jun 8, 202625.0926.9025.0925.8625.86-2.08%6,712,949
Jun 5, 202628.0628.2826.4126.4126.41-5.00%4,887,524
Jun 4, 202629.1929.7227.2327.8027.80-1.77%11,362,839
Jun 3, 202628.3028.3028.3028.3028.305.01%529,696
Jun 2, 202626.9526.9526.8026.9526.954.99%3,869,811
Jun 1, 202625.6725.6725.6725.6725.674.99%1,896,101
May 29, 202624.4524.4524.4524.4524.454.98%1,244,661
May 28, 202623.2923.2923.2923.2923.295.00%117,500
May 27, 202622.1822.1822.1822.1822.185.02%42,100
May 26, 202621.1221.1221.1221.1221.125.02%75,600
May 25, 202620.2620.3719.8320.1120.11-0.45%1,154,579
May 22, 202620.5020.7019.9120.2020.20-1.46%1,215,300
May 21, 202621.0321.2220.3920.5020.50-3.03%598,501
May 20, 202621.5521.6021.0921.1421.14-2.13%510,800
May 19, 202621.4221.8521.4221.6021.600.89%507,817
May 18, 202621.6821.8321.2021.4121.41-1.79%769,800
May 15, 202621.6921.8021.1821.8021.801.02%524,500
May 14, 202622.3022.3021.5021.5821.58-3.14%1,305,600
May 13, 202621.9522.4821.9022.2822.281.64%821,500
May 12, 202622.5522.5521.7521.9221.92-2.79%1,458,009
May 11, 202623.2323.2322.4322.5522.55-3.18%1,430,208
May 8, 202623.1123.8922.8323.2923.290.82%2,057,001