Forest Packaging Group Co.,Ltd. (SHA:605500)
China · Delayed Price · Currency is CNY 7.05
+0.04 (0.57%)
Oct 23, 2026, 3:00 PM CST
Forest Packaging Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.04 | 7.06 | 6.62 | 7.05 | 7.05 | 0.57% | 4,389,100 |
| Oct 22, 2026 | 7.15 | 7.19 | 7.01 | 7.01 | 7.01 | -1.96% | 2,824,563 |
| Oct 21, 2026 | 7.27 | 7.34 | 7.08 | 7.15 | 7.15 | -1.65% | 3,298,800 |
| Oct 20, 2026 | 7.17 | 7.36 | 7.13 | 7.27 | 7.27 | 1.54% | 3,536,000 |
| Oct 19, 2026 | 7.25 | 7.37 | 7.07 | 7.16 | 7.16 | -2.32% | 5,209,231 |
| Oct 16, 2026 | 7.47 | 7.65 | 7.27 | 7.33 | 7.33 | -2.40% | 8,953,314 |
| Oct 15, 2026 | 7.26 | 7.67 | 7.17 | 7.51 | 7.51 | 2.04% | 7,292,692 |
| Oct 14, 2026 | 7.46 | 7.52 | 7.32 | 7.36 | 7.36 | -1.34% | 3,073,700 |
| Oct 13, 2026 | 7.32 | 7.52 | 7.16 | 7.46 | 7.46 | 1.50% | 3,040,816 |
| Oct 12, 2026 | 7.53 | 7.57 | 7.33 | 7.35 | 7.35 | -2.52% | 3,583,505 |
| Oct 9, 2026 | 7.47 | 7.55 | 7.27 | 7.54 | 7.54 | 0.13% | 4,592,600 |
| Oct 8, 2026 | 7.39 | 7.57 | 7.34 | 7.53 | 7.53 | 1.89% | 5,085,505 |
| Sep 30, 2026 | 7.45 | 7.49 | 7.38 | 7.39 | 7.39 | -0.40% | 2,083,400 |
| Sep 29, 2026 | 7.45 | 7.48 | 7.28 | 7.42 | 7.42 | 0.68% | 2,881,300 |
| Sep 28, 2026 | 7.36 | 7.44 | 7.29 | 7.37 | 7.37 | 0.68% | 3,792,321 |
| Sep 24, 2026 | 7.36 | 7.47 | 7.31 | 7.32 | 7.32 | -1.35% | 2,581,822 |
| Sep 23, 2026 | 7.49 | 7.49 | 7.38 | 7.42 | 7.42 | -0.40% | 2,818,500 |
| Sep 22, 2026 | 7.55 | 7.57 | 7.43 | 7.45 | 7.45 | -1.32% | 2,723,200 |
| Sep 21, 2026 | 7.39 | 7.57 | 7.37 | 7.55 | 7.55 | 2.44% | 3,393,972 |
| Sep 18, 2026 | 7.27 | 7.42 | 7.24 | 7.37 | 7.37 | 1.24% | 4,386,147 |
| Sep 17, 2026 | 7.40 | 7.43 | 7.12 | 7.28 | 7.28 | 0.83% | 5,653,600 |
| Sep 16, 2026 | 7.10 | 7.23 | 7.00 | 7.22 | 7.22 | 2.12% | 2,880,729 |
| Sep 15, 2026 | 7.29 | 7.29 | 7.06 | 7.07 | 7.07 | -2.62% | 3,060,801 |
| Sep 14, 2026 | 7.29 | 7.35 | 7.19 | 7.26 | 7.26 | -0.41% | 3,039,429 |
| Sep 11, 2026 | 7.40 | 7.40 | 7.16 | 7.29 | 7.29 | -1.22% | 3,747,206 |
| Sep 10, 2026 | 7.57 | 7.57 | 7.36 | 7.38 | 7.38 | -2.51% | 2,747,833 |
| Sep 9, 2026 | 7.58 | 7.58 | 7.49 | 7.57 | 7.57 | - | 2,514,256 |
| Sep 8, 2026 | 7.37 | 7.63 | 7.32 | 7.57 | 7.57 | 3.13% | 4,902,400 |
| Sep 7, 2026 | 7.30 | 7.39 | 7.30 | 7.34 | 7.34 | 0.14% | 3,035,400 |
| Sep 4, 2026 | 7.35 | 7.44 | 7.26 | 7.33 | 7.33 | 0.14% | 3,553,172 |
| Sep 3, 2026 | 7.40 | 7.50 | 7.27 | 7.32 | 7.32 | -1.08% | 4,411,300 |
| Sep 2, 2026 | 7.51 | 7.58 | 7.36 | 7.40 | 7.40 | -1.33% | 7,178,450 |
| Sep 1, 2026 | 7.23 | 7.58 | 7.23 | 7.50 | 7.50 | 3.73% | 8,453,658 |
| Aug 31, 2026 | 7.12 | 7.25 | 7.10 | 7.23 | 7.23 | 0.98% | 3,050,600 |
| Aug 28, 2026 | 7.11 | 7.19 | 7.11 | 7.16 | 7.16 | 0.56% | 2,562,403 |
| Aug 27, 2026 | 7.17 | 7.23 | 7.09 | 7.12 | 7.12 | -1.25% | 4,269,560 |
| Aug 26, 2026 | 7.08 | 7.27 | 7.08 | 7.21 | 7.21 | 0.84% | 5,275,200 |
| Aug 25, 2026 | 6.87 | 7.16 | 6.87 | 7.15 | 7.15 | 3.32% | 5,429,900 |
| 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 |