Fujian Green Pine Co., Ltd. (SHE:300132)
China · Delayed Price · Currency is CNY 8.04
-0.42 (-4.96%)
May 27, 2026, 3:04 PM CST
Fujian Green Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.38 | 8.45 | 8.01 | 8.04 | 8.04 | -4.96% | 15,132,770 |
| May 26, 2026 | 8.22 | 8.48 | 7.97 | 8.46 | 8.46 | 3.42% | 21,206,420 |
| May 25, 2026 | 7.68 | 8.29 | 7.67 | 8.18 | 8.18 | 6.79% | 24,812,060 |
| May 22, 2026 | 7.90 | 7.95 | 7.60 | 7.66 | 7.66 | -3.04% | 14,908,780 |
| May 21, 2026 | 8.20 | 8.27 | 7.85 | 7.90 | 7.90 | -3.19% | 13,858,400 |
| May 20, 2026 | 7.94 | 8.25 | 7.87 | 8.16 | 8.16 | 2.64% | 17,065,710 |
| May 19, 2026 | 7.97 | 8.04 | 7.81 | 7.95 | 7.95 | - | 9,683,158 |
| May 18, 2026 | 8.01 | 8.09 | 7.87 | 7.95 | 7.95 | -1.85% | 14,464,590 |
| May 15, 2026 | 8.14 | 8.26 | 7.96 | 8.10 | 8.10 | -0.61% | 16,574,620 |
| May 14, 2026 | 8.38 | 8.39 | 8.15 | 8.15 | 8.15 | -3.09% | 15,701,670 |
| May 13, 2026 | 8.53 | 8.60 | 8.34 | 8.41 | 8.41 | -0.94% | 16,845,300 |
| May 12, 2026 | 8.62 | 8.64 | 8.40 | 8.49 | 8.49 | -2.08% | 14,965,600 |
| May 11, 2026 | 8.94 | 8.98 | 8.58 | 8.67 | 8.67 | -2.91% | 28,107,740 |
| May 8, 2026 | 8.89 | 9.18 | 8.87 | 8.93 | 8.93 | -0.11% | 17,151,960 |
| May 7, 2026 | 9.15 | 9.15 | 8.91 | 8.94 | 8.94 | -1.76% | 22,002,380 |
| May 6, 2026 | 9.33 | 9.43 | 8.97 | 9.10 | 9.10 | -3.60% | 33,950,850 |
| Apr 30, 2026 | 9.50 | 9.71 | 9.44 | 9.44 | 9.44 | -0.21% | 24,615,700 |
| Apr 29, 2026 | 9.64 | 9.70 | 9.17 | 9.46 | 9.46 | -1.25% | 25,533,610 |
| Apr 28, 2026 | 9.43 | 9.88 | 9.41 | 9.58 | 9.58 | 0.31% | 38,365,640 |
| Apr 27, 2026 | 9.04 | 9.62 | 9.00 | 9.55 | 9.55 | 5.64% | 41,113,400 |
| Apr 24, 2026 | 8.88 | 9.07 | 8.74 | 9.04 | 9.04 | 1.57% | 20,999,350 |
| Apr 23, 2026 | 8.74 | 9.04 | 8.63 | 8.90 | 8.90 | 1.95% | 19,385,040 |
| Apr 22, 2026 | 8.71 | 8.91 | 8.60 | 8.73 | 8.73 | 1.16% | 17,296,200 |
| Apr 21, 2026 | 8.69 | 8.80 | 8.56 | 8.63 | 8.63 | -0.69% | 12,360,120 |
| Apr 20, 2026 | 8.86 | 8.93 | 8.65 | 8.69 | 8.69 | -2.36% | 18,204,980 |
| Apr 17, 2026 | 8.52 | 8.99 | 8.50 | 8.90 | 8.90 | 5.08% | 34,835,350 |
| Apr 16, 2026 | 8.38 | 8.49 | 8.29 | 8.47 | 8.47 | 1.07% | 12,089,570 |
| Apr 15, 2026 | 8.46 | 8.49 | 8.25 | 8.38 | 8.38 | -0.59% | 11,031,460 |
| 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% | 11,638,450 |
| 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% | 12,668,760 |
| 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% | 13,282,300 |
| 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 |