Sichuan Shengda Forestry Industry Co., Ltd (SHE:002259)
China · Delayed Price · Currency is CNY 5.82
+0.07 (1.22%)
At close: Feb 27, 2026
SHE:002259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.65 | 5.85 | 5.64 | 5.83 | - | 1.39% | 19,912,400 |
| Feb 26, 2026 | 5.50 | 5.88 | 5.49 | 5.75 | 5.75 | 4.36% | 42,178,800 |
| Feb 25, 2026 | 5.63 | 5.67 | 5.48 | 5.51 | 5.51 | -2.65% | 29,396,700 |
| Feb 24, 2026 | 5.69 | 5.77 | 5.59 | 5.66 | 5.66 | 1.43% | 31,539,200 |
| Feb 13, 2026 | 5.65 | 5.84 | 5.56 | 5.58 | 5.58 | -1.06% | 31,093,660 |
| Feb 12, 2026 | 5.65 | 5.77 | 5.57 | 5.64 | 5.64 | -0.35% | 38,585,080 |
| Feb 11, 2026 | 5.78 | 5.97 | 5.61 | 5.66 | 5.66 | -1.57% | 38,992,640 |
| Feb 10, 2026 | 5.63 | 5.92 | 5.39 | 5.75 | 5.75 | 1.23% | 72,784,380 |
| Feb 9, 2026 | 5.98 | 5.99 | 5.68 | 5.68 | 5.68 | -9.98% | 57,529,800 |
| Feb 6, 2026 | 5.90 | 6.41 | 5.80 | 6.31 | 6.31 | 6.95% | 70,221,360 |
| Feb 5, 2026 | 5.82 | 6.17 | 5.72 | 5.90 | 5.90 | 2.25% | 73,789,820 |
| Feb 4, 2026 | 5.61 | 6.05 | 5.55 | 5.77 | 5.77 | 4.91% | 91,527,700 |
| Feb 3, 2026 | 5.56 | 5.65 | 5.36 | 5.50 | 5.50 | 1.10% | 49,191,840 |
| Feb 2, 2026 | 5.92 | 5.93 | 5.40 | 5.44 | 5.44 | -8.11% | 66,989,530 |
| Jan 30, 2026 | 5.77 | 6.00 | 5.31 | 5.92 | 5.92 | 4.04% | 105,048,753 |
| Jan 29, 2026 | 5.17 | 5.69 | 5.17 | 5.69 | 5.69 | 10.06% | 50,620,690 |
| Jan 28, 2026 | 5.26 | 5.27 | 5.10 | 5.17 | 5.17 | -1.71% | 37,762,100 |
| Jan 27, 2026 | 4.98 | 5.36 | 4.79 | 5.26 | 5.26 | 3.95% | 82,411,810 |
| Jan 26, 2026 | 4.93 | 5.31 | 4.86 | 5.06 | 5.06 | 4.76% | 94,733,429 |
| Jan 23, 2026 | 4.49 | 4.93 | 4.42 | 4.83 | 4.83 | 7.81% | 75,818,470 |
| Jan 22, 2026 | 4.29 | 4.52 | 4.27 | 4.48 | 4.48 | 4.43% | 36,131,250 |
| Jan 21, 2026 | 4.27 | 4.32 | 4.22 | 4.29 | 4.29 | 0.70% | 22,125,100 |
| Jan 20, 2026 | 4.24 | 4.32 | 4.11 | 4.26 | 4.26 | 1.91% | 28,620,700 |
| Jan 19, 2026 | 4.13 | 4.24 | 4.09 | 4.18 | 4.18 | 1.46% | 35,694,060 |
| Jan 16, 2026 | 3.92 | 4.26 | 3.88 | 4.12 | 4.12 | 4.83% | 52,441,506 |
| Jan 15, 2026 | 3.85 | 4.04 | 3.84 | 3.93 | 3.93 | 1.29% | 29,443,880 |
| Jan 14, 2026 | 3.85 | 3.92 | 3.79 | 3.88 | 3.88 | 0.78% | 30,349,690 |
| Jan 13, 2026 | 3.86 | 3.94 | 3.85 | 3.85 | 3.85 | -0.52% | 18,986,260 |
| Jan 12, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 18,404,310 |
| Jan 9, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | -0.52% | 18,376,400 |
| Jan 8, 2026 | 3.84 | 3.89 | 3.79 | 3.87 | 3.87 | - | 20,751,300 |
| Jan 7, 2026 | 3.96 | 3.98 | 3.84 | 3.87 | 3.87 | -2.27% | 32,527,800 |
| Jan 6, 2026 | 4.12 | 4.15 | 3.94 | 3.96 | 3.96 | -4.81% | 51,215,080 |
| Jan 5, 2026 | 3.79 | 4.16 | 3.79 | 4.16 | 4.16 | 10.05% | 26,885,140 |
| Dec 31, 2025 | 3.77 | 3.81 | 3.74 | 3.78 | 3.78 | 0.27% | 8,030,100 |
| Dec 30, 2025 | 3.83 | 3.85 | 3.74 | 3.77 | 3.77 | -1.57% | 9,062,500 |
| Dec 29, 2025 | 3.84 | 3.88 | 3.77 | 3.83 | 3.83 | 0.52% | 11,352,900 |
| Dec 26, 2025 | 3.87 | 3.90 | 3.80 | 3.81 | 3.81 | -1.30% | 8,279,960 |
| Dec 25, 2025 | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | 1.05% | 7,342,800 |
| Dec 24, 2025 | 3.83 | 3.87 | 3.80 | 3.82 | 3.82 | -0.26% | 5,164,800 |
| Dec 23, 2025 | 3.85 | 3.90 | 3.82 | 3.83 | 3.83 | -0.52% | 5,690,500 |
| Dec 22, 2025 | 3.91 | 3.92 | 3.83 | 3.85 | 3.85 | -0.52% | 6,184,200 |
| Dec 19, 2025 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | 2.38% | 6,858,372 |
| Dec 18, 2025 | 3.74 | 3.82 | 3.71 | 3.78 | 3.78 | 1.34% | 8,490,100 |
| Dec 17, 2025 | 3.73 | 3.76 | 3.66 | 3.73 | 3.73 | - | 9,856,544 |
| Dec 16, 2025 | 3.84 | 3.85 | 3.69 | 3.73 | 3.73 | -2.86% | 11,319,900 |
| Dec 15, 2025 | 3.81 | 3.91 | 3.78 | 3.84 | 3.84 | 0.52% | 7,325,900 |
| Dec 12, 2025 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -0.78% | 6,012,300 |
| Dec 11, 2025 | 3.93 | 3.93 | 3.84 | 3.85 | 3.85 | -1.53% | 7,027,200 |
| Dec 10, 2025 | 3.98 | 4.00 | 3.90 | 3.91 | 3.91 | -2.01% | 9,286,100 |