Fujian Green Pine Co., Ltd. (SHE:300132)
China · Delayed Price · Currency is CNY 8.33
-0.20 (-2.34%)
At close: Mar 26, 2026
Fujian Green Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.48 | 8.64 | 8.34 | 8.53 | 8.53 | 1.67% | 9,794,400 |
| Mar 24, 2026 | 8.30 | 8.40 | 8.10 | 8.39 | 8.39 | 3.84% | 13,282,400 |
| Mar 23, 2026 | 8.59 | 8.59 | 8.02 | 8.08 | 8.08 | -7.55% | 17,746,300 |
| Mar 20, 2026 | 8.86 | 8.98 | 8.68 | 8.74 | 8.74 | -1.69% | 14,164,300 |
| Mar 19, 2026 | 9.15 | 9.15 | 8.82 | 8.89 | 8.89 | -3.37% | 16,029,100 |
| Mar 18, 2026 | 8.80 | 9.23 | 8.80 | 9.20 | 9.20 | 4.07% | 20,271,050 |
| Mar 17, 2026 | 9.12 | 9.29 | 8.80 | 8.84 | 8.84 | -3.60% | 26,650,020 |
| Mar 16, 2026 | 8.97 | 9.27 | 8.95 | 9.17 | 9.17 | 2.46% | 13,543,600 |
| Mar 13, 2026 | 8.93 | 9.13 | 8.90 | 8.95 | 8.95 | 0.22% | 14,041,800 |
| Mar 12, 2026 | 9.20 | 9.27 | 8.86 | 8.93 | 8.93 | -3.04% | 20,566,100 |
| Mar 11, 2026 | 9.39 | 9.53 | 9.19 | 9.21 | 9.21 | -2.02% | 18,140,120 |
| Mar 10, 2026 | 9.43 | 9.53 | 9.26 | 9.40 | 9.40 | 0.75% | 15,048,500 |
| Mar 9, 2026 | 9.40 | 9.44 | 9.13 | 9.33 | 9.33 | -2.20% | 19,567,000 |
| Mar 6, 2026 | 9.46 | 9.54 | 9.38 | 9.54 | 9.54 | 0.74% | 13,231,110 |
| Mar 5, 2026 | 9.49 | 9.69 | 9.39 | 9.47 | 9.47 | 1.07% | 20,066,200 |
| Mar 4, 2026 | 9.08 | 9.44 | 8.98 | 9.37 | 9.37 | 2.18% | 21,275,998 |
| Mar 3, 2026 | 9.58 | 9.71 | 9.13 | 9.17 | 9.17 | -3.07% | 25,185,250 |
| Mar 2, 2026 | 9.50 | 9.66 | 9.20 | 9.46 | 9.46 | -3.07% | 35,691,100 |
| Feb 27, 2026 | 9.17 | 9.78 | 9.13 | 9.76 | 9.76 | 5.97% | 33,602,500 |
| Feb 26, 2026 | 9.31 | 9.31 | 9.08 | 9.21 | 9.21 | -0.22% | 22,783,610 |
| Feb 25, 2026 | 9.05 | 9.33 | 8.91 | 9.23 | 9.23 | 1.43% | 32,859,100 |
| Feb 24, 2026 | 8.68 | 9.32 | 8.67 | 9.10 | 9.10 | 3.41% | 39,624,400 |
| Feb 13, 2026 | 8.05 | 9.14 | 8.02 | 8.80 | 8.80 | 9.32% | 63,872,180 |
| Feb 12, 2026 | 8.07 | 8.16 | 8.00 | 8.05 | 8.05 | -0.62% | 10,496,400 |
| Feb 11, 2026 | 8.19 | 8.23 | 8.10 | 8.10 | 8.10 | -1.46% | 10,509,000 |
| Feb 10, 2026 | 8.29 | 8.30 | 8.19 | 8.22 | 8.22 | -1.20% | 9,956,800 |
| Feb 9, 2026 | 8.30 | 8.37 | 8.22 | 8.32 | 8.32 | 0.24% | 11,440,800 |
| 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 |