Forest Packaging Group Co.,Ltd. (SHA:605500)
China · Delayed Price · Currency is CNY 7.10
+0.18 (2.60%)
Aug 25, 2026, 10:15 AM CST
Forest Packaging Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.95 | 7.01 | 6.87 | 6.92 | 6.92 | -0.43% | 3,070,900 |
| Aug 21, 2026 | 6.93 | 6.98 | 6.79 | 6.95 | 6.95 | - | 2,511,047 |
| Aug 20, 2026 | 6.87 | 7.00 | 6.86 | 6.95 | 6.95 | 1.61% | 3,160,100 |
| Aug 19, 2026 | 7.12 | 7.13 | 6.81 | 6.84 | 6.84 | -3.93% | 5,209,590 |
| Aug 18, 2026 | 7.05 | 7.15 | 6.96 | 7.12 | 7.12 | 1.57% | 3,932,366 |
| Aug 17, 2026 | 7.01 | 7.05 | 6.86 | 7.01 | 7.01 | 1.59% | 3,034,900 |
| Aug 14, 2026 | 6.98 | 6.98 | 6.87 | 6.90 | 6.90 | -0.58% | 2,847,400 |
| Aug 13, 2026 | 7.02 | 7.04 | 6.93 | 6.94 | 6.94 | -1.14% | 3,041,000 |
| Aug 12, 2026 | 6.95 | 7.05 | 6.94 | 7.02 | 7.02 | 0.86% | 3,614,500 |
| Aug 11, 2026 | 7.03 | 7.04 | 6.91 | 6.96 | 6.96 | -1.56% | 3,793,600 |
| Aug 10, 2026 | 6.98 | 7.11 | 6.88 | 7.07 | 7.07 | 3.21% | 5,300,700 |
| Aug 7, 2026 | 6.88 | 6.99 | 6.83 | 6.85 | 6.85 | -1.01% | 4,901,904 |
| Aug 6, 2026 | 6.78 | 6.95 | 6.66 | 6.92 | 6.92 | 2.06% | 6,182,845 |
| Aug 5, 2026 | 6.79 | 6.87 | 6.70 | 6.78 | 6.78 | 0.15% | 4,349,708 |
| Aug 4, 2026 | 6.75 | 6.84 | 6.69 | 6.77 | 6.77 | 0.45% | 4,536,207 |
| Aug 3, 2026 | 6.58 | 6.74 | 6.56 | 6.74 | 6.74 | 2.59% | 5,143,770 |
| Jul 31, 2026 | 6.46 | 6.57 | 6.46 | 6.57 | 6.57 | 1.70% | 3,904,112 |
| Jul 30, 2026 | 6.41 | 6.58 | 6.39 | 6.46 | 6.46 | -0.15% | 4,876,746 |
| Jul 29, 2026 | 6.34 | 6.51 | 6.32 | 6.47 | 6.47 | 1.57% | 4,217,967 |
| Jul 28, 2026 | 6.25 | 6.40 | 6.24 | 6.37 | 6.37 | 1.27% | 4,512,712 |
| Jul 27, 2026 | 6.13 | 6.34 | 6.12 | 6.29 | 6.29 | 2.61% | 4,575,829 |
| Jul 24, 2026 | 6.22 | 6.29 | 6.04 | 6.13 | 6.13 | -2.23% | 5,605,218 |
| Jul 23, 2026 | 6.13 | 6.28 | 6.08 | 6.27 | 6.27 | 1.46% | 5,065,751 |
| Jul 22, 2026 | 6.17 | 6.23 | 6.02 | 6.18 | 6.18 | -0.16% | 7,881,439 |
| Jul 21, 2026 | 6.23 | 6.24 | 5.90 | 6.19 | 6.19 | -0.64% | 8,899,033 |
| Jul 20, 2026 | 6.17 | 6.44 | 6.17 | 6.23 | 6.23 | -0.48% | 6,425,214 |
| Jul 17, 2026 | 6.49 | 6.59 | 6.18 | 6.26 | 6.26 | -3.69% | 5,789,900 |
| Jul 16, 2026 | 6.37 | 6.61 | 6.28 | 6.50 | 6.50 | 1.88% | 6,386,902 |
| Jul 15, 2026 | 6.36 | 6.49 | 6.35 | 6.38 | 6.38 | -0.16% | 4,000,272 |
| Jul 14, 2026 | 6.16 | 6.41 | 6.12 | 6.39 | 6.39 | 3.57% | 6,021,072 |
| Jul 13, 2026 | 6.41 | 6.41 | 6.15 | 6.17 | 6.17 | -3.74% | 4,602,930 |
| Jul 10, 2026 | 6.20 | 6.49 | 6.15 | 6.41 | 6.41 | 2.40% | 5,144,040 |
| Jul 9, 2026 | 6.27 | 6.38 | 6.16 | 6.26 | 6.26 | -1.11% | 4,766,020 |
| Jul 8, 2026 | 6.41 | 6.44 | 6.26 | 6.33 | 6.33 | -0.63% | 4,276,114 |
| Jul 7, 2026 | 6.63 | 6.63 | 6.36 | 6.37 | 6.37 | -2.75% | 4,593,401 |
| Jul 6, 2026 | 6.54 | 6.69 | 6.49 | 6.55 | 6.55 | -0.46% | 4,852,100 |
| Jul 3, 2026 | 6.45 | 6.66 | 6.39 | 6.58 | 6.58 | 3.13% | 7,475,630 |
| Jul 2, 2026 | 6.31 | 6.51 | 6.30 | 6.38 | 6.38 | 1.11% | 6,180,800 |
| Jul 1, 2026 | 6.18 | 6.35 | 6.14 | 6.31 | 6.31 | 2.10% | 7,771,700 |
| Jun 30, 2026 | 6.30 | 6.36 | 6.17 | 6.18 | 6.18 | -2.06% | 5,471,500 |
| Jun 29, 2026 | 6.28 | 6.37 | 6.11 | 6.31 | 6.31 | 0.48% | 5,694,500 |
| Jun 26, 2026 | 6.45 | 6.45 | 6.28 | 6.28 | 6.28 | -2.64% | 4,322,172 |
| Jun 25, 2026 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | -1.83% | 5,417,229 |
| Jun 24, 2026 | 6.87 | 6.88 | 6.47 | 6.57 | 6.57 | -4.23% | 6,930,318 |
| Jun 23, 2026 | 6.62 | 6.92 | 6.61 | 6.86 | 6.86 | 3.31% | 8,403,872 |
| Jun 22, 2026 | 6.67 | 6.67 | 6.43 | 6.64 | 6.64 | 0.61% | 6,497,521 |
| Jun 18, 2026 | 6.68 | 6.70 | 6.53 | 6.60 | 6.60 | -0.75% | 5,357,020 |
| Jun 17, 2026 | 6.77 | 6.83 | 6.62 | 6.65 | 6.65 | -2.64% | 6,873,429 |
| Jun 16, 2026 | 7.03 | 7.03 | 6.70 | 6.83 | 6.83 | -2.01% | 7,004,400 |
| Jun 15, 2026 | 6.88 | 7.07 | 6.86 | 6.97 | 6.97 | 1.31% | 6,818,300 |