Sichuan Shengda Forestry Industry Co., Ltd (SHE:002259)
China · Delayed Price · Currency is CNY 5.13
-0.22 (-4.11%)
May 21, 2026, 3:04 PM CST
SHE:002259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.36 | 5.47 | 5.30 | 5.41 | - | 1.12% | 8,716,020 |
| May 20, 2026 | 5.30 | 5.41 | 5.19 | 5.35 | 5.35 | 1.13% | 23,035,820 |
| May 19, 2026 | 5.40 | 5.42 | 5.18 | 5.29 | 5.29 | -2.04% | 24,768,160 |
| May 18, 2026 | 5.36 | 5.43 | 5.25 | 5.40 | 5.40 | 0.37% | 19,529,700 |
| May 15, 2026 | 5.63 | 5.66 | 5.30 | 5.38 | 5.38 | -4.61% | 31,628,110 |
| May 14, 2026 | 5.60 | 5.73 | 5.53 | 5.64 | 5.64 | 0.71% | 35,653,600 |
| May 13, 2026 | 5.79 | 5.82 | 5.59 | 5.60 | 5.60 | -2.44% | 36,004,950 |
| May 12, 2026 | 6.04 | 6.12 | 5.70 | 5.74 | 5.74 | -3.53% | 39,278,200 |
| May 11, 2026 | 5.89 | 6.07 | 5.80 | 5.95 | 5.95 | 1.88% | 82,591,100 |
| May 8, 2026 | 5.26 | 5.84 | 5.24 | 5.84 | 5.84 | 9.98% | 73,363,700 |
| May 7, 2026 | 5.14 | 5.35 | 5.14 | 5.31 | 5.31 | 2.71% | 37,852,980 |
| May 6, 2026 | 5.41 | 5.42 | 5.13 | 5.17 | 5.17 | -4.61% | 53,686,200 |
| Apr 30, 2026 | 5.46 | 5.62 | 5.31 | 5.42 | 5.42 | -0.37% | 58,980,320 |
| Apr 29, 2026 | 5.08 | 5.60 | 5.07 | 5.44 | 5.44 | 6.88% | 86,957,770 |
| Apr 28, 2026 | 5.07 | 5.14 | 4.92 | 5.09 | 5.09 | 0.59% | 43,359,400 |
| Apr 27, 2026 | 5.38 | 5.56 | 5.05 | 5.06 | 5.06 | -1.36% | 63,173,760 |
| Apr 24, 2026 | 5.64 | 5.68 | 5.13 | 5.13 | 5.13 | -10.00% | 78,187,780 |
| Apr 23, 2026 | 6.00 | 6.26 | 5.68 | 5.70 | 5.70 | -5.47% | 61,638,170 |
| Apr 22, 2026 | 5.79 | 6.17 | 5.73 | 6.03 | 6.03 | 4.51% | 47,115,500 |
| Apr 21, 2026 | 5.72 | 5.79 | 5.56 | 5.77 | 5.77 | 1.05% | 44,223,700 |
| Apr 20, 2026 | 5.68 | 5.75 | 5.40 | 5.71 | 5.71 | 1.42% | 76,397,410 |
| Apr 17, 2026 | 5.11 | 5.63 | 5.11 | 5.63 | 5.63 | 9.96% | 45,741,610 |
| Apr 16, 2026 | 5.14 | 5.20 | 5.02 | 5.12 | 5.12 | -0.58% | 24,373,600 |
| Apr 15, 2026 | 5.33 | 5.36 | 5.06 | 5.15 | 5.15 | -3.01% | 35,164,340 |
| Apr 14, 2026 | 5.25 | 5.34 | 5.11 | 5.31 | 5.31 | 1.53% | 26,329,390 |
| Apr 13, 2026 | 5.44 | 5.44 | 5.15 | 5.23 | 5.23 | -4.04% | 29,958,650 |
| Apr 10, 2026 | 5.49 | 5.50 | 5.28 | 5.45 | 5.45 | -0.18% | 26,227,400 |
| Apr 9, 2026 | 5.31 | 5.58 | 5.29 | 5.46 | 5.46 | 2.82% | 34,024,500 |
| Apr 8, 2026 | 5.23 | 5.36 | 5.19 | 5.31 | 5.31 | 1.72% | 19,190,460 |
| Apr 7, 2026 | 5.10 | 5.25 | 5.02 | 5.22 | 5.22 | 2.55% | 17,315,600 |
| Apr 3, 2026 | 5.20 | 5.26 | 5.03 | 5.09 | 5.09 | -2.68% | 15,803,800 |
| Apr 2, 2026 | 5.22 | 5.27 | 5.14 | 5.23 | 5.23 | - | 15,557,580 |
| Apr 1, 2026 | 5.33 | 5.37 | 5.19 | 5.23 | 5.23 | -0.38% | 16,674,540 |
| Mar 31, 2026 | 5.30 | 5.41 | 5.23 | 5.25 | 5.25 | -0.76% | 23,067,600 |
| Mar 30, 2026 | 5.20 | 5.40 | 5.13 | 5.29 | 5.29 | 0.95% | 21,037,400 |
| Mar 27, 2026 | 5.31 | 5.37 | 5.19 | 5.24 | 5.24 | -2.42% | 24,339,150 |
| Mar 26, 2026 | 5.27 | 5.45 | 5.22 | 5.37 | 5.37 | 2.48% | 34,008,450 |
| Mar 25, 2026 | 5.23 | 5.34 | 5.19 | 5.24 | 5.24 | 0.38% | 23,104,900 |
| Mar 24, 2026 | 5.08 | 5.23 | 4.95 | 5.22 | 5.22 | 4.61% | 26,713,300 |
| Mar 23, 2026 | 5.21 | 5.25 | 4.91 | 4.99 | 4.99 | -6.03% | 33,268,450 |
| Mar 20, 2026 | 5.48 | 5.58 | 5.28 | 5.31 | 5.31 | -3.63% | 23,180,100 |
| Mar 19, 2026 | 5.56 | 5.60 | 5.48 | 5.51 | 5.51 | -0.90% | 18,412,400 |
| Mar 18, 2026 | 5.46 | 5.60 | 5.40 | 5.56 | 5.56 | 1.46% | 18,721,700 |
| Mar 17, 2026 | 5.50 | 5.68 | 5.45 | 5.48 | 5.48 | -0.36% | 33,741,900 |
| Mar 16, 2026 | 5.72 | 5.80 | 5.37 | 5.50 | 5.50 | -5.17% | 43,016,700 |
| Mar 13, 2026 | 5.85 | 6.14 | 5.75 | 5.80 | 5.80 | - | 33,973,600 |
| Mar 12, 2026 | 5.69 | 5.91 | 5.69 | 5.80 | 5.80 | 1.75% | 32,109,300 |
| Mar 11, 2026 | 5.88 | 5.88 | 5.65 | 5.70 | 5.70 | -2.23% | 22,019,600 |
| Mar 10, 2026 | 5.73 | 5.89 | 5.66 | 5.83 | 5.83 | 0.87% | 33,053,620 |
| Mar 9, 2026 | 6.00 | 6.04 | 5.56 | 5.78 | 5.78 | -2.53% | 50,468,920 |