Forest Packaging Group Co.,Ltd. (SHA:605500)
China · Delayed Price · Currency is CNY 6.41
+0.15 (2.40%)
Jul 10, 2026, 3:00 PM CST
Forest Packaging Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 6.92 | 6.94 | 6.67 | 6.88 | 6.88 | 0.15% | 6,982,114 |
| Jun 11, 2026 | 6.80 | 6.91 | 6.76 | 6.87 | 6.87 | 0.44% | 7,230,994 |
| Jun 10, 2026 | 6.99 | 7.04 | 6.78 | 6.84 | 6.84 | -2.84% | 8,841,072 |
| Jun 9, 2026 | 7.24 | 7.28 | 6.92 | 7.04 | 7.04 | 0.14% | 7,065,472 |
| Jun 8, 2026 | 7.14 | 7.40 | 7.04 | 7.10 | 7.03 | -2.34% | 9,712,109 |
| Jun 5, 2026 | 7.22 | 7.38 | 7.20 | 7.27 | 7.20 | 0.55% | 9,988,967 |
| Jun 4, 2026 | 7.40 | 7.51 | 7.17 | 7.23 | 7.16 | -3.60% | 11,942,390 |
| Jun 3, 2026 | 7.71 | 7.72 | 7.41 | 7.50 | 7.43 | -2.72% | 14,030,720 |
| Jun 2, 2026 | 8.15 | 8.17 | 7.63 | 7.71 | 7.63 | -4.81% | 18,344,870 |
| Jun 1, 2026 | 8.21 | 8.54 | 8.09 | 8.10 | 8.02 | -8.99% | 20,544,080 |
| May 29, 2026 | 9.61 | 9.64 | 8.90 | 8.90 | 8.81 | -10.01% | 22,732,090 |
| May 28, 2026 | 10.78 | 10.79 | 9.89 | 9.89 | 9.79 | -10.01% | 30,110,390 |
| May 27, 2026 | 11.71 | 12.38 | 10.78 | 10.99 | 10.88 | -7.02% | 32,237,890 |
| May 26, 2026 | 10.80 | 12.50 | 10.80 | 11.82 | 11.70 | 2.60% | 39,047,830 |
| May 25, 2026 | 10.18 | 11.95 | 9.92 | 11.52 | 11.41 | 5.88% | 50,835,360 |
| May 22, 2026 | 9.91 | 10.88 | 9.59 | 10.88 | 10.77 | 10.01% | 33,395,040 |
| May 21, 2026 | 9.78 | 9.95 | 9.70 | 9.89 | 9.79 | 0.51% | 9,842,438 |
| May 20, 2026 | 9.68 | 9.93 | 9.62 | 9.84 | 9.74 | 1.55% | 9,262,268 |
| May 19, 2026 | 9.58 | 9.71 | 9.49 | 9.69 | 9.59 | 0.73% | 8,206,772 |
| May 18, 2026 | 9.52 | 9.63 | 9.35 | 9.62 | 9.53 | 2.12% | 7,981,478 |
| May 15, 2026 | 9.32 | 9.44 | 9.22 | 9.42 | 9.33 | 1.40% | 5,406,789 |
| May 14, 2026 | 9.37 | 9.41 | 9.29 | 9.29 | 9.20 | -0.96% | 3,244,281 |
| May 13, 2026 | 9.30 | 9.43 | 9.27 | 9.38 | 9.29 | 0.64% | 3,299,592 |
| May 12, 2026 | 9.38 | 9.46 | 9.28 | 9.32 | 9.23 | -0.64% | 5,025,572 |
| May 11, 2026 | 9.35 | 9.43 | 9.21 | 9.38 | 9.29 | 0.75% | 4,584,759 |
| May 8, 2026 | 9.26 | 9.31 | 9.21 | 9.31 | 9.22 | 0.22% | 3,076,434 |
| May 7, 2026 | 9.28 | 9.29 | 9.21 | 9.29 | 9.20 | 0.22% | 3,086,294 |
| May 6, 2026 | 9.20 | 9.28 | 9.15 | 9.27 | 9.18 | 0.98% | 4,064,943 |
| Apr 30, 2026 | 9.11 | 9.27 | 9.09 | 9.18 | 9.09 | 0.66% | 3,725,511 |
| Apr 29, 2026 | 9.19 | 9.21 | 9.08 | 9.12 | 9.03 | -0.87% | 4,677,615 |
| Apr 28, 2026 | 9.07 | 9.21 | 8.91 | 9.20 | 9.11 | 0.33% | 7,164,370 |