Fujian Jinsen Forestry Co.,Ltd (002679.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Fujian Jinsen Forestry Co.,Ltd (002679.SZ) 10 years ago, it would be worth ¥799.59 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥822.16, while ¥1000 invested 1 year ago would be worth ¥1,094.92. This corresponds to total returns of -20.04%, -17.78%, 9.49%, respectively, with annualized returns of -2.21%, -3.85%, 9.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 11.28 | 11.65 | 11.65 | 11.87 | 10.9 | 27.57M |
| September 29, 2026 | 11.25 | 11.29 | 11.29 | 11.54 | 11.1 | 27.15M |
| September 28, 2026 | 11.1 | 11.86 | 11.86 | 12.73 | 10.83 | 38.17M |
| September 24, 2026 | 10.47 | 11.58 | 11.58 | 11.58 | 10.36 | 25.06M |
| September 23, 2026 | 10.98 | 10.53 | 10.53 | 11 | 10.48 | 9.04M |
| September 22, 2026 | 10.74 | 10.96 | 10.96 | 11.12 | 10.73 | 9.7M |
| September 21, 2026 | 10.87 | 11.07 | 11.07 | 11.16 | 10.76 | 13.19M |
| September 18, 2026 | 10.74 | 10.92 | 10.92 | 11.15 | 10.51 | 22.15M |
| September 17, 2026 | 11.17 | 10.71 | 10.71 | 11.3 | 10.15 | 26.68M |
| September 16, 2026 | 10.22 | 11.28 | 11.28 | 11.28 | 10.11 | 13.18M |
| September 15, 2026 | 10.62 | 10.25 | 10.25 | 10.62 | 10.24 | 9.94M |
| September 11, 2026 | 11.18 | 10.7 | 10.7 | 11.36 | 10.6 | 15.35M |
| September 10, 2026 | 11.29 | 11.14 | 11.14 | 11.39 | 10.99 | 16.31M |
| September 09, 2026 | 10.47 | 11.37 | 11.37 | 11.64 | 10.47 | 24.62M |
| September 08, 2026 | 11.1 | 11.47 | 11.47 | 11.64 | 11.1 | 29.26M |
| September 07, 2026 | 10.57 | 11.17 | 11.17 | 11.54 | 10.51 | 28.62M |
| September 04, 2026 | 10.47 | 10.68 | 10.68 | 11.26 | 10.15 | 31.71M |
| September 03, 2026 | 11.02 | 11.02 | 11.02 | 11.7 | 11.02 | 32.07M |
| September 02, 2026 | 14.2 | 12.24 | 12.24 | 14.2 | 11.63 | 46.34M |
| September 01, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 6.12M |
| August 31, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 5.14M |
| August 28, 2026 | 9.7 | 10.67 | 10.67 | 10.67 | 9.64 | 13.04M |
| August 27, 2026 | 9.56 | 9.7 | 9.7 | 9.76 | 9.51 | 3.59M |
| August 26, 2026 | 9.54 | 9.63 | 9.63 | 9.69 | 9.48 | 4.14M |
| August 25, 2026 | 9.29 | 9.59 | 9.59 | 9.62 | 9.22 | 5.54M |
| August 24, 2026 | 9.25 | 9.25 | 9.25 | 9.32 | 9.09 | 3.18M |
| August 21, 2026 | 9.28 | 9.23 | 9.23 | 9.35 | 9 | 4.06M |
| August 20, 2026 | 9.12 | 9.33 | 9.33 | 9.33 | 9.11 | 3.99M |
| August 19, 2026 | 9.16 | 9.07 | 9.07 | 9.25 | 9 | 4.89M |
| August 18, 2026 | 9.05 | 9.25 | 9.25 | 9.3 | 8.97 | 6.12M |
| August 17, 2026 | 8.99 | 9.09 | 9.09 | 9.11 | 8.89 | 2.57M |
| August 14, 2026 | 8.93 | 8.96 | 8.96 | 9.03 | 8.83 | 2.33M |
| August 13, 2026 | 9.08 | 8.95 | 8.95 | 9.09 | 8.92 | 2.87M |
| August 12, 2026 | 9.07 | 9.08 | 9.08 | 9.12 | 8.97 | 2.57M |
| August 11, 2026 | 8.99 | 9.06 | 9.06 | 9.08 | 8.84 | 2.89M |
| August 10, 2026 | 8.76 | 9 | 9 | 9.02 | 8.71 | 3.54M |
| August 07, 2026 | 8.78 | 8.77 | 8.77 | 8.78 | 8.51 | 2.67M |
| August 06, 2026 | 8.7 | 8.78 | 8.78 | 8.8 | 8.62 | 2.93M |
| August 05, 2026 | 8.79 | 8.68 | 8.68 | 8.87 | 8.57 | 2.48M |
| August 04, 2026 | 8.78 | 8.72 | 8.72 | 8.93 | 8.7 | 2.75M |
| August 03, 2026 | 8.46 | 8.77 | 8.77 | 8.78 | 8.44 | 3.88M |
| July 31, 2026 | 8.34 | 8.47 | 8.47 | 8.5 | 8.22 | 3.06M |
| July 30, 2026 | 8.38 | 8.34 | 8.34 | 8.56 | 8.28 | 3.26M |
| July 29, 2026 | 8.27 | 8.38 | 8.38 | 8.53 | 8.18 | 3.85M |
| July 28, 2026 | 8.08 | 8.2 | 8.2 | 8.33 | 8.01 | 2.97M |
| July 27, 2026 | 7.78 | 8.09 | 8.09 | 8.14 | 7.77 | 3.93M |
| July 24, 2026 | 7.86 | 7.83 | 7.83 | 8.02 | 7.76 | 3.18M |
| July 23, 2026 | 7.63 | 7.94 | 7.94 | 7.99 | 7.6 | 3.95M |
| July 22, 2026 | 7.63 | 7.67 | 7.67 | 7.84 | 7.58 | 3.4M |
| July 21, 2026 | 7.9 | 7.69 | 7.69 | 7.91 | 7.35 | 6.05M |
| July 20, 2026 | 8.14 | 7.87 | 7.87 | 8.39 | 7.83 | 5.17M |
| July 17, 2026 | 8.33 | 8.1 | 8.1 | 8.62 | 8.05 | 4.51M |
| July 16, 2026 | 8.25 | 8.4 | 8.4 | 8.5 | 8.15 | 3.81M |
| July 15, 2026 | 8.07 | 8.25 | 8.25 | 8.47 | 8.04 | 4.14M |
| July 14, 2026 | 7.83 | 8.09 | 8.09 | 8.14 | 7.73 | 3.58M |
| July 13, 2026 | 8.07 | 7.85 | 7.85 | 8.13 | 7.81 | 3.41M |
| July 10, 2026 | 7.88 | 8.07 | 8.07 | 8.21 | 7.76 | 3.82M |
| July 09, 2026 | 7.89 | 7.88 | 7.88 | 8.05 | 7.74 | 2.36M |
| July 08, 2026 | 7.98 | 7.93 | 7.93 | 8.01 | 7.82 | 2.34M |
| July 07, 2026 | 8.3 | 7.98 | 7.98 | 8.35 | 7.97 | 2.99M |