Sichuan Shengda Forestry Industry Co., Ltd (SHE:002259)
China · Delayed Price · Currency is CNY 5.15
+0.14 (2.79%)
Oct 8, 2026, 2:50 PM CST
SHE:002259 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.99 | 5.19 | 4.88 | 5.01 | 5.01 | 2.45% | 36,727,500 |
| Sep 29, 2026 | 4.75 | 4.93 | 4.66 | 4.89 | 4.89 | 1.66% | 37,529,700 |
| Sep 28, 2026 | 4.79 | 4.84 | 4.61 | 4.81 | 4.81 | 1.48% | 41,533,490 |
| Sep 24, 2026 | 4.78 | 4.78 | 4.58 | 4.74 | 4.74 | -0.84% | 35,043,034 |
| Sep 23, 2026 | 4.91 | 5.14 | 4.72 | 4.78 | 4.78 | -3.82% | 67,343,034 |
| Sep 22, 2026 | 4.67 | 4.97 | 4.67 | 4.97 | 4.97 | 9.96% | 62,528,337 |
| Sep 21, 2026 | 4.08 | 4.52 | 4.08 | 4.52 | 4.52 | 9.98% | 49,175,970 |
| Sep 18, 2026 | 4.14 | 4.15 | 4.07 | 4.11 | 4.11 | -0.48% | 8,956,100 |
| Sep 17, 2026 | 4.10 | 4.14 | 4.03 | 4.13 | 4.13 | 0.49% | 10,359,900 |
| Sep 16, 2026 | 4.08 | 4.15 | 4.03 | 4.11 | 4.11 | 0.24% | 10,880,900 |
| Sep 15, 2026 | 4.26 | 4.27 | 4.09 | 4.10 | 4.10 | -1.91% | 13,810,900 |
| Sep 14, 2026 | 4.23 | 4.26 | 4.17 | 4.18 | 4.18 | -0.71% | 10,916,000 |
| Sep 11, 2026 | 4.33 | 4.36 | 4.12 | 4.21 | 4.21 | -3.22% | 13,514,924 |
| Sep 10, 2026 | 4.39 | 4.45 | 4.34 | 4.35 | 4.35 | -1.36% | 12,362,800 |
| Sep 9, 2026 | 4.41 | 4.56 | 4.37 | 4.41 | 4.41 | - | 18,774,500 |
| Sep 8, 2026 | 4.31 | 4.44 | 4.29 | 4.41 | 4.41 | 3.04% | 14,719,800 |
| Sep 7, 2026 | 4.29 | 4.31 | 4.20 | 4.28 | 4.28 | 0.23% | 7,554,960 |
| Sep 4, 2026 | 4.28 | 4.32 | 4.24 | 4.27 | 4.27 | -0.23% | 9,497,900 |
| Sep 3, 2026 | 4.42 | 4.43 | 4.25 | 4.28 | 4.28 | -2.51% | 11,928,100 |
| Sep 2, 2026 | 4.38 | 4.42 | 4.27 | 4.39 | 4.39 | 1.15% | 13,014,900 |
| Sep 1, 2026 | 4.35 | 4.37 | 4.30 | 4.34 | 4.34 | 0.93% | 14,109,600 |
| Aug 31, 2026 | 4.38 | 4.40 | 4.25 | 4.30 | 4.30 | -1.60% | 20,654,700 |
| Aug 28, 2026 | 4.13 | 4.42 | 4.11 | 4.37 | 4.37 | 5.81% | 31,562,920 |
| Aug 27, 2026 | 4.07 | 4.17 | 4.07 | 4.13 | 4.13 | 0.49% | 18,757,652 |
| Aug 26, 2026 | 4.21 | 4.24 | 4.07 | 4.11 | 4.11 | -1.91% | 36,616,270 |
| Aug 25, 2026 | 3.79 | 4.19 | 3.78 | 4.19 | 4.19 | 9.97% | 28,566,124 |
| Aug 24, 2026 | 3.85 | 3.88 | 3.76 | 3.81 | 3.81 | -1.04% | 11,490,000 |
| Aug 21, 2026 | 3.76 | 3.87 | 3.71 | 3.85 | 3.85 | 2.39% | 11,803,300 |
| Aug 20, 2026 | 3.73 | 3.93 | 3.69 | 3.76 | 3.76 | 1.62% | 23,018,400 |
| Aug 19, 2026 | 3.78 | 3.85 | 3.65 | 3.70 | 3.70 | -3.39% | 20,156,156 |
| Aug 18, 2026 | 3.94 | 3.97 | 3.76 | 3.83 | 3.83 | -3.04% | 16,665,500 |
| Aug 17, 2026 | 3.93 | 3.97 | 3.87 | 3.95 | 3.95 | 0.77% | 8,399,100 |
| Aug 14, 2026 | 3.99 | 3.99 | 3.89 | 3.92 | 3.92 | -1.26% | 9,108,200 |
| Aug 13, 2026 | 4.04 | 4.05 | 3.94 | 3.97 | 3.97 | -1.24% | 10,625,640 |
| Aug 12, 2026 | 4.01 | 4.05 | 3.97 | 4.02 | 4.02 | 0.25% | 10,078,896 |
| Aug 11, 2026 | 4.09 | 4.10 | 3.99 | 4.01 | 4.01 | -2.20% | 11,210,000 |
| Aug 10, 2026 | 4.03 | 4.14 | 4.00 | 4.10 | 4.10 | 2.24% | 13,643,500 |
| Aug 7, 2026 | 3.98 | 4.06 | 3.91 | 4.01 | 4.01 | 1.01% | 15,303,100 |
| Aug 6, 2026 | 3.85 | 4.00 | 3.80 | 3.97 | 3.97 | 1.79% | 14,586,900 |
| Aug 5, 2026 | 3.92 | 3.98 | 3.85 | 3.90 | 3.90 | 1.04% | 18,130,500 |
| Aug 4, 2026 | 3.90 | 3.93 | 3.81 | 3.86 | 3.86 | 0.26% | 11,793,400 |
| Aug 3, 2026 | 3.75 | 3.88 | 3.66 | 3.85 | 3.85 | 2.67% | 17,678,560 |
| 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 |