Forest Packaging Group Co.,Ltd. (SHA:605500)
China · Delayed Price · Currency is CNY 9.04
+0.18 (2.03%)
At close: Mar 6, 2026
Forest Packaging Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.88 | 9.05 | 8.82 | 9.04 | 9.04 | 2.03% | 2,297,507 |
| Mar 5, 2026 | 8.76 | 8.95 | 8.76 | 8.86 | 8.86 | 2.07% | 3,181,494 |
| Mar 4, 2026 | 8.74 | 8.82 | 8.64 | 8.68 | 8.68 | -0.91% | 2,876,930 |
| Mar 3, 2026 | 8.98 | 9.09 | 8.76 | 8.76 | 8.76 | -2.77% | 4,397,605 |
| Mar 2, 2026 | 9.25 | 9.25 | 8.86 | 9.01 | 9.01 | -3.01% | 6,044,487 |
| Feb 27, 2026 | 9.38 | 9.38 | 9.23 | 9.29 | 9.29 | -0.96% | 2,956,431 |
| Feb 26, 2026 | 9.40 | 9.41 | 9.27 | 9.38 | 9.38 | - | 3,649,572 |
| Feb 25, 2026 | 9.30 | 9.43 | 9.27 | 9.38 | 9.38 | 1.19% | 4,375,968 |
| Feb 24, 2026 | 9.27 | 9.32 | 9.21 | 9.27 | 9.27 | 0.22% | 3,166,630 |
| Feb 13, 2026 | 9.21 | 9.38 | 9.18 | 9.25 | 9.25 | 0.43% | 3,984,621 |
| Feb 12, 2026 | 9.39 | 9.48 | 9.21 | 9.21 | 9.21 | -1.71% | 5,607,702 |
| Feb 11, 2026 | 9.30 | 9.46 | 9.25 | 9.37 | 9.37 | 0.32% | 4,123,296 |
| Feb 10, 2026 | 9.27 | 9.39 | 9.17 | 9.34 | 9.34 | 0.76% | 5,947,404 |
| Feb 9, 2026 | 9.25 | 9.33 | 9.16 | 9.27 | 9.27 | -0.22% | 7,264,658 |
| Feb 6, 2026 | 9.13 | 9.71 | 9.13 | 9.29 | 9.29 | 2.20% | 12,500,238 |
| Feb 5, 2026 | 9.05 | 9.11 | 8.98 | 9.09 | 9.09 | 0.66% | 3,327,574 |
| Feb 4, 2026 | 8.94 | 9.06 | 8.91 | 9.03 | 9.03 | 1.01% | 2,678,679 |
| Feb 3, 2026 | 8.88 | 8.96 | 8.81 | 8.94 | 8.94 | 1.13% | 2,638,160 |
| Feb 2, 2026 | 8.94 | 9.02 | 8.83 | 8.84 | 8.84 | -1.34% | 3,222,977 |
| Jan 30, 2026 | 8.88 | 8.98 | 8.84 | 8.96 | 8.96 | 0.90% | 3,329,744 |
| Jan 29, 2026 | 8.83 | 8.91 | 8.79 | 8.88 | 8.88 | 0.11% | 2,519,779 |
| Jan 28, 2026 | 8.90 | 8.95 | 8.83 | 8.87 | 8.87 | -0.34% | 2,768,715 |
| Jan 27, 2026 | 9.03 | 9.07 | 8.79 | 8.90 | 8.90 | -1.77% | 4,498,800 |
| Jan 26, 2026 | 9.13 | 9.16 | 8.96 | 9.06 | 9.06 | -0.77% | 3,581,044 |
| Jan 23, 2026 | 9.06 | 9.14 | 9.06 | 9.13 | 9.13 | 0.11% | 4,623,836 |
| Jan 22, 2026 | 9.08 | 9.12 | 9.05 | 9.12 | 9.12 | 0.44% | 3,308,110 |
| Jan 21, 2026 | 9.00 | 9.09 | 8.95 | 9.08 | 9.08 | 0.67% | 3,124,611 |
| Jan 20, 2026 | 9.07 | 9.08 | 8.97 | 9.02 | 9.02 | -0.22% | 2,232,132 |
| 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 |