Fujian Jinsen Forestry Co.,Ltd (SHE:002679)
China · Delayed Price · Currency is CNY 8.07
+0.19 (2.41%)
Jul 10, 2026, 3:04 PM CST
SHE:002679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.88 | 8.21 | 7.76 | 8.07 | 8.07 | 2.41% | 3,804,799 |
| Jul 9, 2026 | 7.89 | 8.05 | 7.74 | 7.88 | 7.88 | -0.63% | 2,359,000 |
| Jul 8, 2026 | 7.98 | 8.01 | 7.82 | 7.93 | 7.93 | -0.63% | 2,335,100 |
| Jul 7, 2026 | 8.30 | 8.35 | 7.97 | 7.98 | 7.98 | -3.39% | 2,985,800 |
| Jul 6, 2026 | 8.29 | 8.45 | 8.24 | 8.26 | 8.26 | -0.24% | 2,962,600 |
| Jul 3, 2026 | 8.23 | 8.36 | 8.08 | 8.28 | 8.28 | 0.85% | 3,915,100 |
| Jul 2, 2026 | 8.18 | 8.46 | 8.13 | 8.21 | 8.21 | 0.12% | 4,492,400 |
| Jul 1, 2026 | 7.88 | 8.33 | 7.81 | 8.20 | 8.20 | 4.06% | 5,091,700 |
| Jun 30, 2026 | 7.91 | 8.09 | 7.78 | 7.88 | 7.88 | -1.50% | 2,863,200 |
| Jun 29, 2026 | 8.05 | 8.12 | 7.67 | 8.00 | 8.00 | - | 3,628,100 |
| Jun 26, 2026 | 8.02 | 8.14 | 7.93 | 8.00 | 8.00 | -1.48% | 2,661,750 |
| Jun 25, 2026 | 8.11 | 8.23 | 7.99 | 8.12 | 8.12 | -0.49% | 2,953,102 |
| Jun 24, 2026 | 8.69 | 8.69 | 8.08 | 8.16 | 8.16 | -5.34% | 4,105,100 |
| Jun 23, 2026 | 8.39 | 8.78 | 8.34 | 8.62 | 8.62 | 2.62% | 3,875,700 |
| Jun 22, 2026 | 8.24 | 8.42 | 8.03 | 8.40 | 8.40 | 0.84% | 3,463,352 |
| Jun 18, 2026 | 8.41 | 8.44 | 8.17 | 8.33 | 8.33 | -1.19% | 2,806,600 |
| Jun 17, 2026 | 8.57 | 8.62 | 8.39 | 8.43 | 8.43 | -2.54% | 2,807,694 |
| Jun 16, 2026 | 8.60 | 8.68 | 8.38 | 8.65 | 8.65 | 0.46% | 3,264,500 |
| Jun 15, 2026 | 8.87 | 9.06 | 8.52 | 8.61 | 8.61 | -2.93% | 4,358,230 |
| Jun 12, 2026 | 8.78 | 8.96 | 8.62 | 8.87 | 8.87 | 1.49% | 2,685,600 |
| Jun 11, 2026 | 8.69 | 8.85 | 8.58 | 8.74 | 8.74 | -0.79% | 2,844,570 |
| Jun 10, 2026 | 8.86 | 8.93 | 8.66 | 8.81 | 8.81 | -0.56% | 3,701,440 |
| Jun 9, 2026 | 8.99 | 9.11 | 8.78 | 8.86 | 8.86 | -1.01% | 2,607,400 |
| Jun 8, 2026 | 8.97 | 9.25 | 8.74 | 8.95 | 8.95 | -2.40% | 2,887,800 |
| Jun 5, 2026 | 9.08 | 9.27 | 8.88 | 9.17 | 9.17 | 1.89% | 3,573,240 |
| Jun 4, 2026 | 9.24 | 9.31 | 8.96 | 9.00 | 9.00 | -2.49% | 2,951,700 |
| Jun 3, 2026 | 9.34 | 9.40 | 9.15 | 9.23 | 9.23 | -1.28% | 3,121,502 |
| Jun 2, 2026 | 9.71 | 9.71 | 9.29 | 9.35 | 9.35 | -3.51% | 4,333,202 |
| Jun 1, 2026 | 9.23 | 9.77 | 9.18 | 9.69 | 9.69 | 3.86% | 4,514,800 |
| May 29, 2026 | 9.48 | 9.60 | 9.28 | 9.33 | 9.33 | -1.58% | 4,018,100 |
| May 28, 2026 | 9.41 | 9.61 | 9.25 | 9.48 | 9.48 | -0.42% | 4,488,700 |
| May 27, 2026 | 9.79 | 9.91 | 9.27 | 9.52 | 9.52 | -3.05% | 6,165,420 |
| May 26, 2026 | 9.77 | 10.01 | 9.70 | 9.82 | 9.82 | 0.20% | 5,878,870 |
| May 25, 2026 | 9.82 | 10.12 | 9.68 | 9.80 | 9.80 | -4.11% | 10,233,585 |
| May 22, 2026 | 11.00 | 11.44 | 10.01 | 10.22 | 10.22 | -1.83% | 18,766,902 |
| May 21, 2026 | 10.52 | 10.82 | 10.40 | 10.41 | 10.41 | -1.05% | 6,364,130 |
| May 20, 2026 | 10.56 | 10.56 | 10.24 | 10.52 | 10.52 | -0.38% | 3,277,500 |
| May 19, 2026 | 10.52 | 10.77 | 10.40 | 10.56 | 10.56 | -0.47% | 3,171,550 |
| May 18, 2026 | 10.56 | 10.63 | 10.29 | 10.61 | 10.61 | 0.28% | 4,301,030 |
| May 15, 2026 | 10.70 | 10.75 | 10.45 | 10.58 | 10.58 | -1.21% | 3,744,600 |
| May 14, 2026 | 10.93 | 10.93 | 10.67 | 10.71 | 10.71 | -1.74% | 2,583,400 |
| May 13, 2026 | 10.95 | 11.01 | 10.83 | 10.90 | 10.90 | 0.18% | 2,673,100 |
| May 12, 2026 | 11.09 | 11.10 | 10.85 | 10.88 | 10.88 | -1.63% | 2,389,800 |
| May 11, 2026 | 11.15 | 11.19 | 10.94 | 11.06 | 11.06 | -0.54% | 3,146,702 |
| May 8, 2026 | 10.94 | 11.14 | 10.93 | 11.12 | 11.12 | 1.65% | 2,905,700 |
| May 7, 2026 | 10.89 | 11.10 | 10.89 | 10.94 | 10.94 | - | 3,170,000 |
| May 6, 2026 | 10.89 | 11.03 | 10.85 | 10.94 | 10.94 | 0.37% | 4,393,650 |
| Apr 30, 2026 | 10.79 | 10.99 | 10.76 | 10.90 | 10.90 | 0.37% | 3,231,960 |
| Apr 29, 2026 | 10.58 | 10.94 | 10.58 | 10.86 | 10.86 | 1.78% | 4,487,500 |
| Apr 28, 2026 | 10.59 | 10.72 | 10.44 | 10.67 | 10.67 | 0.19% | 4,356,200 |