Fujian Jinsen Forestry Co.,Ltd (SHE:002679)
China · Delayed Price · Currency is CNY 10.68
-0.34 (-3.09%)
Sep 4, 2026, 3:04 PM CST
SHE:002679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.47 | 11.26 | 10.15 | 10.68 | 10.68 | -3.09% | 31,356,115 |
| Sep 3, 2026 | 11.02 | 11.70 | 11.02 | 11.02 | 11.02 | -9.97% | 32,072,144 |
| Sep 2, 2026 | 14.20 | 14.20 | 11.63 | 12.24 | 12.24 | -5.19% | 46,125,150 |
| 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% | 5,062,865 |
| Aug 28, 2026 | 9.70 | 10.67 | 9.64 | 10.67 | 10.67 | 10.00% | 13,018,042 |
| 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% | 2,667,517 |
| 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% | 2,746,700 |
| 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% | 3,240,400 |
| 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 |