Fujian Green Pine Co., Ltd. (SHE:300132)
China · Delayed Price · Currency is CNY 6.47
-0.19 (-2.85%)
Sep 12, 2025, 2:45 PM CST
Fujian Green Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.54 | 6.64 | 6.48 | 6.52 | - | -2.10% | 13,767,800 |
| Sep 11, 2025 | 6.62 | 6.67 | 6.50 | 6.66 | 6.66 | -0.30% | 23,490,800 |
| Sep 10, 2025 | 6.70 | 6.75 | 6.56 | 6.68 | 6.68 | -0.60% | 24,676,815 |
| Sep 9, 2025 | 6.74 | 6.82 | 6.61 | 6.72 | 6.72 | -0.59% | 25,440,372 |
| Sep 8, 2025 | 6.60 | 6.85 | 6.58 | 6.76 | 6.76 | 2.27% | 38,793,300 |
| Sep 5, 2025 | 6.54 | 6.61 | 6.38 | 6.61 | 6.61 | 1.07% | 28,164,931 |
| Sep 4, 2025 | 6.38 | 6.63 | 6.33 | 6.54 | 6.54 | 2.51% | 36,122,137 |
| Sep 3, 2025 | 6.60 | 6.64 | 6.35 | 6.38 | 6.38 | -3.63% | 26,949,600 |
| Sep 2, 2025 | 6.49 | 6.67 | 6.31 | 6.62 | 6.62 | 1.38% | 39,469,400 |
| Sep 1, 2025 | 6.42 | 6.59 | 6.32 | 6.53 | 6.53 | 1.24% | 30,465,795 |
| Aug 29, 2025 | 6.49 | 6.73 | 6.44 | 6.45 | 6.45 | 1.90% | 45,053,970 |
| Aug 28, 2025 | 6.26 | 6.38 | 6.12 | 6.33 | 6.33 | 0.96% | 25,700,480 |
| Aug 27, 2025 | 6.51 | 6.55 | 6.23 | 6.27 | 6.27 | -4.13% | 30,927,400 |
| Aug 26, 2025 | 6.48 | 6.63 | 6.37 | 6.54 | 6.54 | 1.87% | 35,582,134 |
| Aug 25, 2025 | 6.30 | 6.54 | 6.25 | 6.42 | 6.42 | 1.58% | 35,839,885 |
| Aug 22, 2025 | 6.34 | 6.37 | 6.22 | 6.32 | 6.32 | -0.78% | 22,778,300 |
| Aug 21, 2025 | 6.31 | 6.44 | 6.24 | 6.37 | 6.37 | 1.11% | 29,392,124 |
| Aug 20, 2025 | 6.36 | 6.36 | 6.26 | 6.30 | 6.30 | -0.79% | 26,447,000 |
| Aug 19, 2025 | 6.06 | 6.39 | 6.05 | 6.35 | 6.35 | 4.79% | 47,372,300 |
| Aug 18, 2025 | 6.07 | 6.10 | 6.02 | 6.06 | 6.06 | 0.50% | 18,091,096 |
| Aug 15, 2025 | 6.00 | 6.06 | 5.99 | 6.03 | 6.03 | 0.33% | 18,594,000 |
| Aug 14, 2025 | 6.26 | 6.34 | 6.00 | 6.01 | 6.01 | -4.30% | 39,812,700 |
| Aug 13, 2025 | 6.15 | 6.57 | 6.15 | 6.28 | 6.28 | 2.11% | 52,915,598 |
| Aug 12, 2025 | 6.09 | 6.26 | 6.07 | 6.15 | 6.15 | 1.32% | 25,185,900 |
| Aug 11, 2025 | 6.03 | 6.10 | 6.02 | 6.07 | 6.07 | 0.66% | 11,852,538 |
| Aug 8, 2025 | 6.10 | 6.10 | 5.99 | 6.03 | 6.03 | -1.31% | 13,078,506 |
| Aug 7, 2025 | 6.07 | 6.13 | 6.03 | 6.11 | 6.11 | 0.66% | 14,538,800 |
| Aug 6, 2025 | 6.05 | 6.10 | 6.03 | 6.07 | 6.07 | 0.33% | 10,711,537 |
| Aug 5, 2025 | 6.05 | 6.09 | 6.02 | 6.05 | 6.05 | -0.17% | 9,243,400 |
| Aug 4, 2025 | 5.96 | 6.08 | 5.88 | 6.06 | 6.06 | 1.34% | 12,641,237 |
| Aug 1, 2025 | 6.01 | 6.04 | 5.97 | 5.98 | 5.98 | -0.50% | 9,818,200 |
| Jul 31, 2025 | 6.02 | 6.09 | 6.00 | 6.01 | 6.01 | -0.66% | 14,518,700 |
| Jul 30, 2025 | 6.12 | 6.14 | 5.99 | 6.05 | 6.05 | -1.14% | 18,223,800 |
| Jul 29, 2025 | 6.16 | 6.23 | 6.06 | 6.12 | 6.12 | 0.49% | 18,090,302 |
| Jul 28, 2025 | 6.14 | 6.14 | 6.04 | 6.09 | 6.09 | 0.16% | 19,392,440 |
| Jul 25, 2025 | 6.24 | 6.26 | 6.04 | 6.08 | 6.08 | -2.41% | 33,186,600 |
| Jul 24, 2025 | 6.10 | 6.46 | 6.03 | 6.23 | 6.23 | 4.18% | 61,603,539 |
| Jul 23, 2025 | 5.81 | 5.99 | 5.76 | 5.98 | 5.98 | 2.93% | 33,067,179 |
| Jul 22, 2025 | 5.79 | 5.85 | 5.72 | 5.81 | 5.81 | 0.52% | 15,165,899 |
| Jul 21, 2025 | 5.73 | 5.82 | 5.72 | 5.78 | 5.78 | 1.05% | 14,617,499 |
| Jul 18, 2025 | 5.76 | 5.82 | 5.69 | 5.72 | 5.72 | -0.52% | 10,719,000 |
| Jul 17, 2025 | 5.78 | 5.79 | 5.70 | 5.75 | 5.75 | -0.17% | 11,295,300 |
| Jul 16, 2025 | 5.74 | 5.81 | 5.72 | 5.76 | 5.76 | 0.17% | 8,171,100 |
| Jul 15, 2025 | 5.87 | 5.88 | 5.68 | 5.75 | 5.75 | -2.21% | 17,625,200 |
| Jul 14, 2025 | 5.89 | 5.92 | 5.84 | 5.88 | 5.88 | -0.17% | 10,189,500 |
| Jul 11, 2025 | 5.97 | 5.97 | 5.76 | 5.89 | 5.89 | -1.01% | 22,064,899 |
| Jul 10, 2025 | 5.96 | 6.00 | 5.93 | 5.95 | 5.95 | -0.34% | 13,721,400 |
| Jul 9, 2025 | 5.98 | 6.07 | 5.96 | 5.97 | 5.97 | -0.67% | 16,467,399 |
| Jul 8, 2025 | 5.95 | 6.07 | 5.94 | 6.01 | 6.01 | 1.01% | 14,123,200 |
| Jul 7, 2025 | 5.96 | 5.96 | 5.91 | 5.95 | 5.95 | 0.17% | 8,479,000 |