Fujian Green Pine Co., Ltd. (SHE:300132)
China · Delayed Price · Currency is CNY 8.38
-0.05 (-0.59%)
Apr 15, 2026, 3:04 PM CST
Fujian Green Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.54 | 8.54 | 8.37 | 8.37 | - | -0.71% | 2,323,800 |
| Apr 14, 2026 | 8.38 | 8.53 | 8.26 | 8.43 | 8.43 | 0.60% | 12,178,360 |
| Apr 13, 2026 | 8.24 | 8.43 | 8.21 | 8.38 | 8.38 | 0.24% | 11,638,550 |
| Apr 10, 2026 | 8.54 | 8.59 | 8.32 | 8.36 | 8.36 | -1.53% | 11,708,300 |
| Apr 9, 2026 | 8.78 | 8.78 | 8.33 | 8.49 | 8.49 | -3.19% | 16,882,000 |
| Apr 8, 2026 | 8.65 | 8.81 | 8.65 | 8.77 | 8.77 | 2.57% | 12,668,768 |
| Apr 7, 2026 | 8.41 | 8.71 | 8.30 | 8.55 | 8.55 | 2.52% | 13,029,400 |
| Apr 3, 2026 | 8.66 | 8.71 | 8.32 | 8.34 | 8.34 | -4.14% | 10,878,700 |
| Apr 2, 2026 | 8.75 | 8.97 | 8.62 | 8.70 | 8.70 | -0.68% | 12,259,100 |
| Apr 1, 2026 | 8.85 | 8.91 | 8.66 | 8.76 | 8.76 | 0.69% | 9,979,500 |
| Mar 31, 2026 | 8.74 | 9.03 | 8.67 | 8.70 | 8.70 | -0.80% | 15,844,800 |
| Mar 30, 2026 | 8.38 | 8.79 | 8.32 | 8.77 | 8.77 | 3.79% | 16,062,420 |
| Mar 27, 2026 | 8.24 | 8.53 | 8.20 | 8.45 | 8.45 | 1.44% | 9,428,700 |
| Mar 26, 2026 | 8.55 | 8.75 | 8.29 | 8.33 | 8.33 | -2.34% | 11,961,700 |
| 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 |