Fujian Jinsen Forestry Co.,Ltd (SHE:002679)
China · Delayed Price · Currency is CNY 8.77
+0.30 (3.54%)
Aug 3, 2026, 3:04 PM CST
SHE:002679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.46 | 8.78 | 8.34 | 8.77 | - | 3.54% | 3,884,200 |
| Jul 31, 2026 | 8.34 | 8.50 | 8.22 | 8.47 | 8.47 | 1.56% | 3,012,900 |
| Jul 30, 2026 | 8.38 | 8.56 | 8.28 | 8.34 | 8.34 | -0.48% | 3,240,400 |
| Jul 29, 2026 | 8.27 | 8.53 | 8.18 | 8.38 | 8.38 | 2.20% | 3,844,300 |
| Jul 28, 2026 | 8.08 | 8.33 | 8.01 | 8.20 | 8.20 | 1.36% | 2,936,053 |
| Jul 27, 2026 | 7.78 | 8.14 | 7.77 | 8.09 | 8.09 | 3.32% | 3,920,500 |
| Jul 24, 2026 | 7.86 | 8.02 | 7.76 | 7.83 | 7.83 | -1.39% | 3,176,600 |
| Jul 23, 2026 | 7.63 | 7.99 | 7.60 | 7.94 | 7.94 | 3.52% | 3,947,670 |
| Jul 22, 2026 | 7.63 | 7.84 | 7.58 | 7.67 | 7.67 | -0.26% | 3,393,100 |
| Jul 21, 2026 | 7.90 | 7.91 | 7.35 | 7.69 | 7.69 | -2.29% | 6,035,203 |
| Jul 20, 2026 | 8.14 | 8.39 | 7.83 | 7.87 | 7.87 | -2.84% | 5,166,354 |
| Jul 17, 2026 | 8.33 | 8.62 | 8.05 | 8.10 | 8.10 | -3.24% | 4,498,900 |
| Jul 16, 2026 | 8.25 | 8.50 | 8.15 | 8.40 | 8.37 | 1.82% | 3,801,330 |
| Jul 15, 2026 | 8.07 | 8.47 | 8.04 | 8.25 | 8.22 | 1.98% | 4,136,290 |
| Jul 14, 2026 | 7.83 | 8.14 | 7.73 | 8.09 | 8.06 | 3.06% | 3,561,651 |
| Jul 13, 2026 | 8.07 | 8.13 | 7.81 | 7.85 | 7.82 | -2.73% | 3,399,600 |
| Jul 10, 2026 | 7.88 | 8.21 | 7.76 | 8.07 | 8.04 | 2.41% | 3,804,799 |
| Jul 9, 2026 | 7.89 | 8.05 | 7.74 | 7.88 | 7.85 | -0.63% | 2,355,500 |
| Jul 8, 2026 | 7.98 | 8.01 | 7.82 | 7.93 | 7.90 | -0.63% | 2,335,100 |
| Jul 7, 2026 | 8.30 | 8.35 | 7.97 | 7.98 | 7.95 | -3.39% | 2,985,800 |
| Jul 6, 2026 | 8.29 | 8.45 | 8.24 | 8.26 | 8.23 | -0.24% | 2,962,600 |
| Jul 3, 2026 | 8.23 | 8.36 | 8.08 | 8.28 | 8.25 | 0.85% | 3,915,100 |
| Jul 2, 2026 | 8.18 | 8.46 | 8.13 | 8.21 | 8.18 | 0.12% | 4,492,400 |
| Jul 1, 2026 | 7.88 | 8.33 | 7.81 | 8.20 | 8.17 | 4.06% | 5,091,700 |
| Jun 30, 2026 | 7.91 | 8.09 | 7.78 | 7.88 | 7.85 | -1.50% | 2,863,200 |
| Jun 29, 2026 | 8.05 | 8.12 | 7.67 | 8.00 | 7.97 | - | 3,628,100 |
| Jun 26, 2026 | 8.02 | 8.14 | 7.93 | 8.00 | 7.97 | -1.48% | 2,661,750 |
| Jun 25, 2026 | 8.11 | 8.23 | 7.99 | 8.12 | 8.09 | -0.49% | 2,953,102 |
| Jun 24, 2026 | 8.69 | 8.69 | 8.08 | 8.16 | 8.13 | -5.34% | 4,105,100 |
| Jun 23, 2026 | 8.39 | 8.78 | 8.34 | 8.62 | 8.59 | 2.62% | 3,875,700 |
| Jun 22, 2026 | 8.24 | 8.42 | 8.03 | 8.40 | 8.37 | 0.84% | 3,463,352 |
| Jun 18, 2026 | 8.41 | 8.44 | 8.17 | 8.33 | 8.30 | -1.19% | 2,806,600 |
| Jun 17, 2026 | 8.57 | 8.62 | 8.39 | 8.43 | 8.40 | -2.54% | 2,807,694 |
| Jun 16, 2026 | 8.60 | 8.68 | 8.38 | 8.65 | 8.62 | 0.46% | 3,264,500 |
| Jun 15, 2026 | 8.87 | 9.06 | 8.52 | 8.61 | 8.58 | -2.93% | 4,358,230 |
| Jun 12, 2026 | 8.78 | 8.96 | 8.62 | 8.87 | 8.84 | 1.49% | 2,685,600 |
| Jun 11, 2026 | 8.69 | 8.85 | 8.58 | 8.74 | 8.71 | -0.79% | 2,844,570 |
| Jun 10, 2026 | 8.86 | 8.93 | 8.66 | 8.81 | 8.78 | -0.56% | 3,701,440 |
| Jun 9, 2026 | 8.99 | 9.11 | 8.78 | 8.86 | 8.83 | -1.01% | 2,607,400 |
| Jun 8, 2026 | 8.97 | 9.25 | 8.74 | 8.95 | 8.92 | -2.40% | 2,887,800 |
| Jun 5, 2026 | 9.08 | 9.27 | 8.88 | 9.17 | 9.14 | 1.89% | 3,573,240 |
| Jun 4, 2026 | 9.24 | 9.31 | 8.96 | 9.00 | 8.97 | -2.49% | 2,951,700 |
| Jun 3, 2026 | 9.34 | 9.40 | 9.15 | 9.23 | 9.20 | -1.28% | 3,121,502 |
| Jun 2, 2026 | 9.71 | 9.71 | 9.29 | 9.35 | 9.32 | -3.51% | 4,333,202 |
| Jun 1, 2026 | 9.23 | 9.77 | 9.18 | 9.69 | 9.66 | 3.86% | 4,514,800 |
| May 29, 2026 | 9.48 | 9.60 | 9.28 | 9.33 | 9.30 | -1.58% | 4,018,100 |
| May 28, 2026 | 9.41 | 9.61 | 9.25 | 9.48 | 9.45 | -0.42% | 4,488,700 |
| May 27, 2026 | 9.79 | 9.91 | 9.27 | 9.52 | 9.49 | -3.05% | 6,165,420 |
| May 26, 2026 | 9.77 | 10.01 | 9.70 | 9.82 | 9.79 | 0.20% | 5,878,870 |
| May 25, 2026 | 9.82 | 10.12 | 9.68 | 9.80 | 9.77 | -4.11% | 10,233,580 |