Sichuan Shengda Forestry Industry Co., Ltd (SHE:002259)
China · Delayed Price · Currency is CNY 3.850
+0.100 (2.67%)
Aug 3, 2026, 3:04 PM CST
SHE:002259 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.75 | 3.87 | 3.54 | 3.85 | - | 2.67% | 17,736,460 |
| Jul 31, 2026 | 3.54 | 3.78 | 3.53 | 3.75 | 3.75 | 6.23% | 23,953,100 |
| Jul 30, 2026 | 3.67 | 3.67 | 3.48 | 3.53 | 3.53 | -3.29% | 14,790,740 |
| Jul 29, 2026 | 3.56 | 3.69 | 3.53 | 3.65 | 3.65 | 2.82% | 17,248,900 |
| Jul 28, 2026 | 3.53 | 3.60 | 3.49 | 3.55 | 3.55 | 1.14% | 15,408,800 |
| Jul 27, 2026 | 3.43 | 3.54 | 3.37 | 3.51 | 3.51 | 0.86% | 19,584,064 |
| Jul 24, 2026 | 3.47 | 3.52 | 3.34 | 3.48 | 3.48 | 0.29% | 15,496,267 |
| Jul 23, 2026 | 3.33 | 3.48 | 3.32 | 3.47 | 3.47 | 3.58% | 21,113,500 |
| Jul 22, 2026 | 3.36 | 3.45 | 3.25 | 3.35 | 3.35 | -0.59% | 15,208,500 |
| Jul 21, 2026 | 3.41 | 3.46 | 3.14 | 3.37 | 3.37 | -2.32% | 20,787,600 |
| Jul 20, 2026 | 3.61 | 3.65 | 3.38 | 3.45 | 3.45 | -2.54% | 18,443,200 |
| Jul 17, 2026 | 3.76 | 3.82 | 3.51 | 3.54 | 3.54 | -5.85% | 20,416,670 |
| Jul 16, 2026 | 3.72 | 3.82 | 3.66 | 3.76 | 3.76 | 0.53% | 16,678,800 |
| Jul 15, 2026 | 3.69 | 4.00 | 3.63 | 3.74 | 3.74 | 1.36% | 23,065,172 |
| Jul 14, 2026 | 3.48 | 3.71 | 3.48 | 3.69 | 3.69 | 6.03% | 20,871,460 |
| Jul 13, 2026 | 3.61 | 3.70 | 3.48 | 3.48 | 3.48 | -4.13% | 15,514,260 |
| Jul 10, 2026 | 3.60 | 3.74 | 3.53 | 3.63 | 3.63 | 0.28% | 15,172,700 |
| Jul 9, 2026 | 3.56 | 3.67 | 3.54 | 3.62 | 3.62 | 0.56% | 13,232,800 |
| Jul 8, 2026 | 3.65 | 3.68 | 3.57 | 3.60 | 3.60 | -1.64% | 12,587,405 |
| Jul 7, 2026 | 3.78 | 3.82 | 3.62 | 3.66 | 3.66 | -3.68% | 15,052,300 |
| Jul 6, 2026 | 3.97 | 3.97 | 3.78 | 3.80 | 3.80 | -4.04% | 13,655,104 |
| Jul 3, 2026 | 3.97 | 4.01 | 3.91 | 3.96 | 3.96 | 1.02% | 14,266,100 |
| Jul 2, 2026 | 3.86 | 4.02 | 3.86 | 3.92 | 3.92 | 1.03% | 19,850,802 |
| Jul 1, 2026 | 3.80 | 3.94 | 3.77 | 3.88 | 3.88 | 2.37% | 20,069,503 |
| Jun 30, 2026 | 3.84 | 4.00 | 3.74 | 3.79 | 3.79 | -0.26% | 19,185,225 |
| Jun 29, 2026 | 3.90 | 3.93 | 3.71 | 3.80 | 3.80 | -2.56% | 18,393,000 |
| Jun 26, 2026 | 3.99 | 4.07 | 3.90 | 3.90 | 3.90 | -2.99% | 17,242,500 |
| Jun 25, 2026 | 4.03 | 4.29 | 3.97 | 4.02 | 4.02 | -1.23% | 21,442,443 |
| Jun 24, 2026 | 4.14 | 4.17 | 3.99 | 4.07 | 4.07 | -1.69% | 18,753,300 |
| Jun 23, 2026 | 4.12 | 4.20 | 4.10 | 4.14 | 4.14 | - | 16,185,800 |
| Jun 22, 2026 | 4.25 | 4.25 | 4.02 | 4.14 | 4.14 | -2.82% | 22,044,135 |
| Jun 18, 2026 | 4.36 | 4.48 | 4.22 | 4.26 | 4.26 | -2.96% | 26,252,901 |
| Jun 17, 2026 | 4.46 | 4.50 | 4.37 | 4.39 | 4.39 | -1.79% | 12,308,700 |
| Jun 16, 2026 | 4.47 | 4.51 | 4.36 | 4.47 | 4.47 | -0.22% | 13,799,600 |
| Jun 15, 2026 | 4.52 | 4.68 | 4.37 | 4.48 | 4.48 | -0.44% | 21,113,700 |
| Jun 12, 2026 | 4.53 | 4.72 | 4.46 | 4.50 | 4.50 | -1.10% | 30,282,100 |
| Jun 11, 2026 | 4.53 | 4.87 | 4.40 | 4.55 | 4.55 | 2.71% | 47,707,600 |
| Jun 10, 2026 | 4.57 | 4.57 | 4.26 | 4.43 | 4.43 | -2.21% | 21,162,860 |
| Jun 9, 2026 | 4.61 | 4.63 | 4.51 | 4.53 | 4.53 | -0.44% | 12,579,700 |
| Jun 8, 2026 | 4.67 | 4.74 | 4.48 | 4.55 | 4.55 | -3.40% | 13,705,900 |
| Jun 5, 2026 | 4.83 | 4.88 | 4.69 | 4.71 | 4.71 | -3.29% | 12,710,700 |
| Jun 4, 2026 | 4.83 | 4.94 | 4.75 | 4.87 | 4.87 | - | 14,046,900 |
| Jun 3, 2026 | 4.85 | 5.00 | 4.77 | 4.87 | 4.87 | -0.41% | 17,741,680 |
| Jun 2, 2026 | 4.91 | 4.93 | 4.69 | 4.89 | 4.89 | -0.20% | 15,512,680 |
| Jun 1, 2026 | 4.72 | 5.03 | 4.68 | 4.90 | 4.90 | 2.73% | 21,910,280 |
| May 29, 2026 | 5.06 | 5.08 | 4.71 | 4.77 | 4.77 | -5.36% | 20,905,600 |
| May 28, 2026 | 5.02 | 5.08 | 4.92 | 5.04 | 5.04 | -0.20% | 12,432,600 |
| May 27, 2026 | 5.16 | 5.18 | 4.98 | 5.05 | 5.05 | -2.32% | 17,978,610 |
| May 26, 2026 | 5.30 | 5.30 | 5.12 | 5.17 | 5.17 | -3.36% | 17,401,900 |
| May 25, 2026 | 5.25 | 5.42 | 5.06 | 5.35 | 5.35 | 1.90% | 28,578,800 |