Forest Packaging Group Co.,Ltd. (SHA:605500)
China · Delayed Price · Currency is CNY 9.02
-0.02 (-0.22%)
Jan 20, 2026, 3:00 PM CST
Forest Packaging Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.90 | 9.05 | 8.89 | 9.04 | 9.04 | 1.35% | 3,012,172 |
| Jan 16, 2026 | 9.00 | 9.03 | 8.90 | 8.92 | 8.92 | -1.00% | 3,039,288 |
| Jan 15, 2026 | 9.08 | 9.11 | 8.99 | 9.01 | 9.01 | -0.66% | 3,199,831 |
| Jan 14, 2026 | 9.06 | 9.15 | 8.93 | 9.07 | 9.07 | 0.33% | 6,496,333 |
| Jan 13, 2026 | 8.96 | 9.09 | 8.89 | 9.04 | 9.04 | 0.67% | 6,493,559 |
| Jan 12, 2026 | 8.99 | 8.99 | 8.92 | 8.98 | 8.98 | 0.22% | 4,678,089 |
| Jan 9, 2026 | 8.92 | 9.01 | 8.88 | 8.96 | 8.96 | 0.90% | 4,009,645 |
| Jan 8, 2026 | 8.85 | 8.89 | 8.83 | 8.88 | 8.88 | 0.34% | 3,418,897 |
| Jan 7, 2026 | 8.95 | 8.98 | 8.85 | 8.85 | 8.85 | -1.12% | 5,914,338 |
| Jan 6, 2026 | 9.07 | 9.15 | 8.87 | 8.95 | 8.95 | -1.32% | 8,267,203 |
| Jan 5, 2026 | 8.97 | 9.09 | 8.86 | 9.07 | 9.07 | 1.34% | 5,844,894 |
| Dec 31, 2025 | 9.39 | 9.39 | 8.87 | 8.95 | 8.95 | -4.79% | 11,808,160 |
| Dec 30, 2025 | 9.40 | 9.77 | 9.21 | 9.40 | 9.40 | -2.29% | 12,946,610 |
| Dec 29, 2025 | 9.25 | 9.90 | 9.08 | 9.62 | 9.62 | 2.78% | 20,152,367 |
| Dec 26, 2025 | 9.70 | 9.88 | 9.30 | 9.36 | 9.36 | -4.29% | 19,704,875 |
| Dec 25, 2025 | 9.22 | 10.10 | 9.22 | 9.78 | 9.78 | 5.73% | 27,331,668 |
| Dec 24, 2025 | 9.02 | 9.29 | 8.95 | 9.25 | 9.25 | 2.44% | 10,035,580 |
| Dec 23, 2025 | 8.95 | 9.22 | 8.89 | 9.03 | 9.03 | 1.23% | 5,926,702 |
| Dec 22, 2025 | 8.84 | 9.03 | 8.83 | 8.92 | 8.92 | 0.68% | 4,264,991 |
| Dec 19, 2025 | 8.73 | 9.08 | 8.68 | 8.86 | 8.86 | 2.31% | 6,739,803 |
| Dec 18, 2025 | 8.55 | 8.71 | 8.55 | 8.66 | 8.66 | 0.46% | 2,258,172 |
| Dec 17, 2025 | 8.53 | 8.62 | 8.43 | 8.62 | 8.62 | 1.17% | 2,628,851 |
| Dec 16, 2025 | 8.63 | 8.67 | 8.48 | 8.52 | 8.52 | -0.81% | 2,143,460 |
| Dec 15, 2025 | 8.55 | 8.62 | 8.47 | 8.59 | 8.59 | - | 2,579,124 |
| Dec 12, 2025 | 8.59 | 8.68 | 8.55 | 8.59 | 8.59 | - | 2,262,544 |
| Dec 11, 2025 | 8.72 | 8.72 | 8.58 | 8.59 | 8.59 | -1.49% | 2,564,935 |
| Dec 10, 2025 | 8.76 | 8.85 | 8.68 | 8.72 | 8.72 | -0.46% | 2,505,651 |
| Dec 9, 2025 | 8.88 | 8.91 | 8.76 | 8.76 | 8.76 | -1.35% | 2,060,450 |
| Dec 8, 2025 | 8.90 | 8.92 | 8.80 | 8.88 | 8.88 | 0.11% | 1,947,558 |
| Dec 5, 2025 | 8.76 | 8.91 | 8.72 | 8.87 | 8.87 | 1.26% | 2,930,304 |
| Dec 4, 2025 | 8.94 | 8.96 | 8.74 | 8.76 | 8.76 | -1.90% | 2,721,318 |
| Dec 3, 2025 | 8.92 | 8.98 | 8.86 | 8.93 | 8.93 | 0.11% | 1,872,600 |
| Dec 2, 2025 | 8.96 | 9.02 | 8.88 | 8.92 | 8.92 | -0.56% | 1,977,340 |
| Dec 1, 2025 | 9.07 | 9.08 | 8.93 | 8.97 | 8.97 | -0.11% | 2,100,000 |
| Nov 28, 2025 | 8.85 | 8.99 | 8.83 | 8.98 | 8.98 | 1.01% | 2,578,143 |
| Nov 27, 2025 | 8.79 | 8.93 | 8.79 | 8.89 | 8.89 | 0.68% | 2,434,105 |
| Nov 26, 2025 | 8.94 | 8.96 | 8.81 | 8.83 | 8.83 | -0.67% | 2,772,631 |
| Nov 25, 2025 | 8.85 | 8.97 | 8.81 | 8.89 | 8.89 | 0.79% | 3,059,600 |
| Nov 24, 2025 | 8.73 | 8.91 | 8.73 | 8.82 | 8.82 | 1.26% | 3,514,683 |
| Nov 21, 2025 | 9.00 | 9.10 | 8.65 | 8.71 | 8.71 | -3.54% | 4,865,152 |
| Nov 20, 2025 | 9.17 | 9.23 | 8.98 | 9.03 | 9.03 | -1.20% | 4,710,807 |
| Nov 19, 2025 | 9.44 | 9.44 | 9.13 | 9.14 | 9.14 | -3.48% | 6,618,952 |
| Nov 18, 2025 | 9.42 | 9.63 | 9.33 | 9.47 | 9.47 | 1.07% | 11,364,310 |
| Nov 17, 2025 | 9.44 | 9.45 | 9.28 | 9.37 | 9.37 | -0.32% | 3,169,418 |
| Nov 14, 2025 | 9.33 | 9.48 | 9.31 | 9.40 | 9.40 | 0.43% | 3,789,241 |
| Nov 13, 2025 | 9.35 | 9.38 | 9.26 | 9.36 | 9.36 | 0.65% | 2,995,884 |
| Nov 12, 2025 | 9.36 | 9.40 | 9.27 | 9.30 | 9.30 | -0.64% | 3,190,687 |
| Nov 11, 2025 | 9.35 | 9.38 | 9.28 | 9.36 | 9.36 | 0.32% | 2,617,009 |
| Nov 10, 2025 | 9.27 | 9.34 | 9.24 | 9.33 | 9.33 | 0.65% | 2,594,037 |
| Nov 7, 2025 | 9.30 | 9.35 | 9.26 | 9.27 | 9.27 | -0.32% | 2,848,684 |