Forest Packaging Group Co.,Ltd. (SHA:605500)
China · Delayed Price · Currency is CNY 9.89
-1.10 (-10.01%)
May 28, 2026, 3:00 PM CST
Forest Packaging Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.78 | 10.79 | 9.89 | 9.89 | 9.89 | -10.01% | 30,110,398 |
| May 27, 2026 | 11.71 | 12.38 | 10.78 | 10.99 | 10.99 | -7.02% | 32,237,890 |
| May 26, 2026 | 10.80 | 12.50 | 10.80 | 11.82 | 11.82 | 2.60% | 39,047,830 |
| May 25, 2026 | 10.18 | 11.95 | 9.92 | 11.52 | 11.52 | 5.88% | 50,835,360 |
| May 22, 2026 | 9.91 | 10.88 | 9.59 | 10.88 | 10.88 | 10.01% | 33,395,048 |
| May 21, 2026 | 9.78 | 9.95 | 9.70 | 9.89 | 9.89 | 0.51% | 9,842,438 |
| May 20, 2026 | 9.68 | 9.93 | 9.62 | 9.84 | 9.84 | 1.55% | 9,262,268 |
| May 19, 2026 | 9.58 | 9.71 | 9.49 | 9.69 | 9.69 | 0.73% | 8,206,772 |
| May 18, 2026 | 9.52 | 9.63 | 9.35 | 9.62 | 9.62 | 2.12% | 7,981,478 |
| May 15, 2026 | 9.32 | 9.44 | 9.22 | 9.42 | 9.42 | 1.40% | 5,406,789 |
| May 14, 2026 | 9.37 | 9.41 | 9.29 | 9.29 | 9.29 | -0.96% | 3,244,281 |
| May 13, 2026 | 9.30 | 9.43 | 9.27 | 9.38 | 9.38 | 0.64% | 3,299,592 |
| May 12, 2026 | 9.38 | 9.46 | 9.28 | 9.32 | 9.32 | -0.64% | 5,025,572 |
| May 11, 2026 | 9.35 | 9.43 | 9.21 | 9.38 | 9.38 | 0.75% | 4,584,759 |
| May 8, 2026 | 9.26 | 9.31 | 9.21 | 9.31 | 9.31 | 0.22% | 3,076,434 |
| May 7, 2026 | 9.28 | 9.29 | 9.21 | 9.29 | 9.29 | 0.22% | 3,086,294 |
| May 6, 2026 | 9.20 | 9.28 | 9.15 | 9.27 | 9.27 | 0.98% | 4,064,943 |
| Apr 30, 2026 | 9.11 | 9.27 | 9.09 | 9.18 | 9.18 | 0.66% | 3,725,511 |
| Apr 29, 2026 | 9.19 | 9.21 | 9.08 | 9.12 | 9.12 | -0.87% | 4,677,615 |
| Apr 28, 2026 | 9.07 | 9.21 | 8.91 | 9.20 | 9.20 | 0.33% | 7,164,370 |
| Apr 27, 2026 | 9.03 | 9.21 | 8.91 | 9.17 | 9.17 | 2.12% | 5,337,696 |
| Apr 24, 2026 | 9.06 | 9.11 | 8.86 | 8.98 | 8.98 | -1.32% | 3,740,164 |
| Apr 23, 2026 | 9.11 | 9.22 | 9.04 | 9.10 | 9.10 | 0.11% | 3,388,820 |
| Apr 22, 2026 | 9.21 | 9.21 | 9.05 | 9.09 | 9.09 | -1.30% | 3,353,711 |
| Apr 21, 2026 | 9.21 | 9.22 | 9.08 | 9.21 | 9.21 | 0.22% | 4,594,862 |
| Apr 20, 2026 | 9.04 | 9.26 | 8.96 | 9.19 | 9.19 | 1.55% | 4,235,551 |
| Apr 17, 2026 | 9.01 | 9.10 | 8.90 | 9.05 | 9.05 | 0.89% | 4,474,872 |
| Apr 16, 2026 | 9.01 | 9.03 | 8.90 | 8.97 | 8.97 | -0.33% | 2,704,907 |
| Apr 15, 2026 | 9.07 | 9.07 | 8.94 | 9.00 | 9.00 | 0.11% | 2,602,900 |
| Apr 14, 2026 | 8.95 | 9.11 | 8.88 | 8.99 | 8.99 | 0.56% | 3,656,072 |
| Apr 13, 2026 | 8.96 | 9.00 | 8.88 | 8.94 | 8.94 | 0.56% | 3,566,672 |
| Apr 10, 2026 | 8.70 | 8.94 | 8.66 | 8.89 | 8.89 | 2.89% | 3,914,844 |
| Apr 9, 2026 | 8.91 | 8.96 | 8.58 | 8.64 | 8.64 | -3.14% | 4,285,402 |
| Apr 8, 2026 | 8.77 | 8.93 | 8.70 | 8.92 | 8.92 | 2.65% | 3,547,772 |
| Apr 7, 2026 | 8.69 | 8.97 | 8.63 | 8.69 | 8.69 | -0.23% | 6,235,900 |
| Apr 3, 2026 | 8.88 | 9.00 | 8.50 | 8.71 | 8.71 | -3.22% | 5,097,500 |
| Apr 2, 2026 | 9.09 | 9.20 | 8.90 | 9.00 | 9.00 | -0.88% | 3,626,779 |
| Apr 1, 2026 | 9.12 | 9.22 | 8.82 | 9.08 | 9.08 | - | 6,205,137 |
| Mar 31, 2026 | 9.30 | 9.32 | 9.06 | 9.08 | 9.08 | -2.05% | 4,122,400 |
| Mar 30, 2026 | 9.21 | 9.38 | 9.15 | 9.27 | 9.27 | 0.22% | 3,304,586 |
| Mar 27, 2026 | 9.14 | 9.28 | 9.14 | 9.25 | 9.25 | 0.11% | 3,097,392 |
| Mar 26, 2026 | 9.14 | 9.30 | 9.10 | 9.24 | 9.24 | 1.20% | 5,033,153 |
| Mar 25, 2026 | 8.96 | 9.18 | 8.86 | 9.13 | 9.13 | 2.24% | 4,337,721 |
| Mar 24, 2026 | 8.56 | 9.03 | 8.56 | 8.93 | 8.93 | 5.06% | 6,800,721 |
| Mar 23, 2026 | 8.86 | 9.03 | 8.35 | 8.50 | 8.50 | -5.56% | 7,521,344 |
| Mar 20, 2026 | 9.06 | 9.15 | 8.92 | 9.00 | 9.00 | -0.66% | 3,656,487 |
| Mar 19, 2026 | 9.07 | 9.23 | 9.00 | 9.06 | 9.06 | -1.41% | 4,681,712 |
| Mar 18, 2026 | 8.85 | 9.21 | 8.81 | 9.19 | 9.19 | 3.84% | 6,254,072 |
| Mar 17, 2026 | 9.03 | 9.03 | 8.85 | 8.85 | 8.85 | -1.56% | 1,706,094 |
| Mar 16, 2026 | 8.92 | 9.07 | 8.86 | 8.99 | 8.99 | - | 2,342,852 |