Fujian Jinsen Forestry Co.,Ltd (SHE:002679)
China · Delayed Price · Currency is CNY 11.90
+0.38 (3.30%)
Oct 9, 2026, 3:04 PM CST
SHE:002679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.28 | 11.98 | 11.14 | 11.90 | 11.90 | 3.30% | 24,798,120 |
| Oct 8, 2026 | 11.51 | 11.96 | 11.29 | 11.52 | 11.52 | -1.12% | 22,879,922 |
| Sep 30, 2026 | 11.28 | 11.87 | 10.90 | 11.65 | 11.65 | 3.19% | 27,315,794 |
| Sep 29, 2026 | 11.25 | 11.54 | 11.10 | 11.29 | 11.29 | -4.81% | 27,111,829 |
| Sep 28, 2026 | 11.10 | 12.73 | 10.83 | 11.86 | 11.86 | 2.42% | 38,161,023 |
| Sep 24, 2026 | 10.47 | 11.58 | 10.36 | 11.58 | 11.58 | 9.97% | 25,053,575 |
| Sep 23, 2026 | 10.98 | 11.00 | 10.48 | 10.53 | 10.53 | -3.92% | 8,922,945 |
| Sep 22, 2026 | 11.07 | 11.12 | 10.73 | 10.96 | 10.96 | -0.99% | 9,704,870 |
| Sep 21, 2026 | 10.87 | 11.16 | 10.76 | 11.07 | 11.07 | 1.37% | 13,182,683 |
| Sep 18, 2026 | 10.74 | 11.15 | 10.51 | 10.92 | 10.92 | 1.96% | 21,913,415 |
| Sep 17, 2026 | 11.17 | 11.30 | 10.15 | 10.71 | 10.71 | -5.05% | 26,335,687 |
| Sep 16, 2026 | 10.22 | 11.28 | 10.11 | 11.28 | 11.28 | 10.05% | 13,166,650 |
| Sep 15, 2026 | 10.62 | 10.62 | 10.24 | 10.25 | 10.25 | -3.30% | 9,791,100 |
| Sep 14, 2026 | 10.80 | 10.87 | 10.38 | 10.60 | 10.60 | -0.93% | 11,804,612 |
| Sep 11, 2026 | 11.18 | 11.36 | 10.60 | 10.70 | 10.70 | -3.95% | 15,347,771 |
| Sep 10, 2026 | 11.29 | 11.39 | 10.99 | 11.14 | 11.14 | -2.02% | 16,287,608 |
| Sep 9, 2026 | 11.13 | 11.64 | 10.96 | 11.37 | 11.37 | -0.87% | 24,315,317 |
| Sep 8, 2026 | 11.10 | 11.64 | 11.10 | 11.47 | 11.47 | 2.69% | 28,878,261 |
| Sep 7, 2026 | 10.57 | 11.54 | 10.51 | 11.17 | 11.17 | 4.59% | 28,299,160 |
| Sep 4, 2026 | 10.47 | 11.26 | 10.15 | 10.68 | 10.68 | -3.09% | 31,312,515 |
| Sep 3, 2026 | 11.02 | 11.70 | 11.02 | 11.02 | 11.02 | -9.97% | 32,045,444 |
| Sep 2, 2026 | 14.20 | 14.20 | 11.63 | 12.24 | 12.24 | -5.19% | 46,105,050 |
| Sep 1, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 9.97% | 6,114,930 |
| Aug 31, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 10.03% | 5,062,765 |
| Aug 28, 2026 | 9.70 | 10.67 | 9.64 | 10.67 | 10.67 | 10.00% | 13,015,342 |
| Aug 27, 2026 | 9.56 | 9.76 | 9.51 | 9.70 | 9.70 | 0.73% | 3,541,481 |
| Aug 26, 2026 | 9.54 | 9.69 | 9.48 | 9.63 | 9.63 | 0.42% | 4,121,901 |
| Aug 25, 2026 | 9.29 | 9.62 | 9.22 | 9.59 | 9.59 | 3.68% | 5,511,380 |
| Aug 24, 2026 | 9.25 | 9.32 | 9.09 | 9.25 | 9.25 | 0.22% | 3,171,980 |
| Aug 21, 2026 | 9.28 | 9.35 | 9.00 | 9.23 | 9.23 | -1.07% | 4,002,500 |
| Aug 20, 2026 | 9.12 | 9.33 | 9.11 | 9.33 | 9.33 | 2.87% | 3,941,200 |
| Aug 19, 2026 | 9.16 | 9.25 | 9.00 | 9.07 | 9.07 | -1.95% | 4,892,000 |
| Aug 18, 2026 | 9.05 | 9.30 | 8.97 | 9.25 | 9.25 | 1.76% | 6,019,700 |
| Aug 17, 2026 | 8.99 | 9.11 | 8.89 | 9.09 | 9.09 | 1.45% | 2,560,425 |
| Aug 14, 2026 | 8.93 | 9.03 | 8.83 | 8.96 | 8.96 | 0.11% | 2,323,112 |
| Aug 13, 2026 | 9.08 | 9.09 | 8.92 | 8.95 | 8.95 | -1.43% | 2,855,300 |
| Aug 12, 2026 | 9.07 | 9.12 | 8.97 | 9.08 | 9.08 | 0.22% | 2,547,700 |
| Aug 11, 2026 | 8.99 | 9.08 | 8.84 | 9.06 | 9.06 | 0.67% | 2,810,270 |
| Aug 10, 2026 | 8.76 | 9.02 | 8.71 | 9.00 | 9.00 | 2.62% | 3,503,470 |
| Aug 7, 2026 | 8.78 | 8.78 | 8.51 | 8.77 | 8.77 | -0.11% | 2,660,217 |
| Aug 6, 2026 | 8.70 | 8.80 | 8.62 | 8.78 | 8.78 | 1.15% | 2,920,500 |
| Aug 5, 2026 | 8.79 | 8.87 | 8.57 | 8.68 | 8.68 | -0.46% | 2,480,803 |
| Aug 4, 2026 | 8.78 | 8.93 | 8.70 | 8.72 | 8.72 | -0.57% | 2,746,600 |
| Aug 3, 2026 | 8.46 | 8.78 | 8.44 | 8.77 | 8.77 | 3.54% | 3,859,700 |
| 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% | 3,238,900 |
| 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 |