Fujian Green Pine Co., Ltd. (SHE:300132)
China · Delayed Price · Currency is CNY 8.30
+0.04 (0.48%)
At close: Feb 6, 2026
Fujian Green Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.16 | 8.35 | 8.10 | 8.30 | 8.30 | 0.48% | 13,062,300 |
| Feb 5, 2026 | 8.22 | 8.41 | 8.18 | 8.26 | 8.26 | 0.36% | 14,186,600 |
| Feb 4, 2026 | 8.28 | 8.32 | 8.15 | 8.23 | 8.23 | -0.48% | 9,491,080 |
| Feb 3, 2026 | 8.25 | 8.41 | 8.21 | 8.27 | 8.27 | 1.10% | 11,709,800 |
| Feb 2, 2026 | 8.37 | 8.40 | 8.14 | 8.18 | 8.18 | -2.27% | 12,504,800 |
| Jan 30, 2026 | 8.25 | 8.50 | 8.07 | 8.37 | 8.37 | 0.72% | 19,647,700 |
| Jan 29, 2026 | 8.40 | 8.48 | 8.22 | 8.31 | 8.31 | -1.54% | 19,211,500 |
| Jan 28, 2026 | 8.68 | 8.75 | 8.43 | 8.44 | 8.44 | -3.43% | 19,087,800 |
| Jan 27, 2026 | 8.69 | 8.81 | 8.55 | 8.74 | 8.74 | 0.23% | 18,348,020 |
| Jan 26, 2026 | 8.93 | 8.95 | 8.70 | 8.72 | 8.72 | -2.46% | 25,948,050 |
| Jan 23, 2026 | 9.25 | 9.50 | 8.79 | 8.94 | 8.94 | -3.66% | 53,430,100 |
| Jan 22, 2026 | 9.19 | 9.39 | 9.00 | 9.28 | 9.28 | 1.53% | 22,356,146 |
| Jan 21, 2026 | 9.08 | 9.23 | 8.87 | 9.14 | 9.14 | 0.66% | 24,829,700 |
| Jan 20, 2026 | 9.06 | 9.35 | 8.85 | 9.08 | 9.08 | 0.44% | 30,372,980 |
| Jan 19, 2026 | 8.72 | 9.08 | 8.72 | 9.04 | 9.04 | 3.91% | 22,823,400 |
| Jan 16, 2026 | 8.61 | 8.88 | 8.55 | 8.70 | 8.70 | 1.28% | 20,745,800 |
| Jan 15, 2026 | 8.64 | 8.72 | 8.56 | 8.59 | 8.59 | -1.15% | 15,404,100 |
| Jan 14, 2026 | 8.73 | 8.89 | 8.59 | 8.69 | 8.69 | -1.14% | 25,224,980 |
| Jan 13, 2026 | 8.97 | 9.18 | 8.66 | 8.79 | 8.79 | -0.90% | 28,029,200 |
| Jan 12, 2026 | 8.70 | 8.97 | 8.53 | 8.87 | 8.87 | 1.95% | 26,289,980 |
| Jan 9, 2026 | 8.50 | 8.85 | 8.49 | 8.70 | 8.70 | 2.47% | 25,371,600 |
| Jan 8, 2026 | 8.49 | 8.67 | 8.43 | 8.49 | 8.49 | - | 16,971,800 |
| Jan 7, 2026 | 8.48 | 8.62 | 8.40 | 8.49 | 8.49 | 0.24% | 21,443,700 |
| Jan 6, 2026 | 8.58 | 8.78 | 8.40 | 8.47 | 8.47 | -1.28% | 29,106,680 |
| Jan 5, 2026 | 8.71 | 8.74 | 8.45 | 8.58 | 8.58 | -1.49% | 25,149,180 |
| Dec 31, 2025 | 8.65 | 8.86 | 8.51 | 8.71 | 8.71 | 0.23% | 30,631,940 |
| Dec 30, 2025 | 8.16 | 8.80 | 8.13 | 8.69 | 8.69 | 6.50% | 43,040,140 |
| Dec 29, 2025 | 8.11 | 8.19 | 7.91 | 8.16 | 8.16 | 0.25% | 19,727,540 |
| Dec 26, 2025 | 8.26 | 8.32 | 8.11 | 8.14 | 8.14 | -1.57% | 17,539,400 |
| Dec 25, 2025 | 8.26 | 8.35 | 8.13 | 8.27 | 8.27 | 0.12% | 19,991,100 |
| Dec 24, 2025 | 7.94 | 8.37 | 7.94 | 8.26 | 8.26 | 4.03% | 33,144,450 |
| Dec 23, 2025 | 8.08 | 8.10 | 7.87 | 7.94 | 7.94 | -1.73% | 19,634,200 |
| Dec 22, 2025 | 8.03 | 8.13 | 7.92 | 8.08 | 8.08 | 0.25% | 19,529,900 |
| Dec 19, 2025 | 7.86 | 8.12 | 7.69 | 8.06 | 8.06 | 2.15% | 24,427,200 |
| Dec 18, 2025 | 7.78 | 8.04 | 7.74 | 7.89 | 7.89 | 1.41% | 21,155,060 |
| Dec 17, 2025 | 7.83 | 7.97 | 7.61 | 7.78 | 7.78 | -1.27% | 20,372,190 |
| Dec 16, 2025 | 7.80 | 8.05 | 7.76 | 7.88 | 7.88 | 1.03% | 26,808,660 |
| Dec 15, 2025 | 7.55 | 7.95 | 7.48 | 7.80 | 7.80 | 2.77% | 22,281,900 |
| Dec 12, 2025 | 7.70 | 7.72 | 7.45 | 7.59 | 7.59 | -1.30% | 18,612,300 |
| Dec 11, 2025 | 7.82 | 7.89 | 7.65 | 7.69 | 7.69 | -2.78% | 25,836,200 |
| Dec 10, 2025 | 8.08 | 8.16 | 7.87 | 7.91 | 7.91 | -3.18% | 37,832,610 |
| Dec 9, 2025 | 7.77 | 8.26 | 7.66 | 8.17 | 8.17 | 4.34% | 47,516,980 |
| Dec 8, 2025 | 7.65 | 7.99 | 7.58 | 7.83 | 7.83 | 2.89% | 23,910,290 |
| Dec 5, 2025 | 7.33 | 7.62 | 7.29 | 7.61 | 7.61 | 4.10% | 16,409,400 |
| Dec 4, 2025 | 7.45 | 7.48 | 7.29 | 7.31 | 7.31 | -2.27% | 12,474,600 |
| Dec 3, 2025 | 7.52 | 7.59 | 7.42 | 7.48 | 7.48 | -0.80% | 12,059,600 |
| Dec 2, 2025 | 7.53 | 7.61 | 7.41 | 7.54 | 7.54 | 0.13% | 13,255,500 |
| Dec 1, 2025 | 7.52 | 7.60 | 7.43 | 7.53 | 7.53 | -0.13% | 12,905,200 |
| Nov 28, 2025 | 7.52 | 7.56 | 7.41 | 7.54 | 7.54 | 0.53% | 10,935,110 |
| Nov 27, 2025 | 7.44 | 7.63 | 7.38 | 7.50 | 7.50 | 0.27% | 14,337,447 |