Fujian Jinsen Forestry Co.,Ltd - 002679.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.23	14.6	14.6	14.6	13	18.04M
December 04, 2025	12.64	13.27	13.27	13.9	12.64	16.35M
December 03, 2025	13.56	13.79	13.79	14.24	13.28	25.65M
December 02, 2025	13.31	13.55	13.55	13.88	13.2	21.11M
December 01, 2025	13.34	13.24	13.24	13.47	13.1	12.66M
November 28, 2025	12.64	13.34	13.34	13.44	12.51	16.26M
November 27, 2025	12.69	12.71	12.71	12.84	12.45	11.75M
November 26, 2025	13.34	12.68	12.68	13.44	12.63	19.1M
November 25, 2025	13.75	13.44	13.44	13.76	13.18	20.02M
November 24, 2025	12.74	13.67	13.67	13.84	11.78	21.62M
November 21, 2025	13.51	13.09	13.09	14.57	12.96	22.59M
November 20, 2025	13.86	13.83	13.83	14.79	13.1	24.9M
November 19, 2025	14.49	14.38	14.38	15.62	13.75	25.49M
November 18, 2025	16.83	15.23	15.23	16.87	15.23	21.12M
November 17, 2025	15.38	16.92	16.92	16.92	15.08	38.04M
November 14, 2025	14.54	15.38	15.38	15.88	13.98	40.35M
November 13, 2025	14.25	15.03	15.03	15.88	14.15	44.49M
November 12, 2025	13.43	14.44	14.44	14.93	13.35	40.96M
November 11, 2025	13.15	13.57	13.57	13.73	13.1	22.5M
November 10, 2025	13.32	13.47	13.47	13.93	13.01	26.38M
November 07, 2025	13.1	13.61	13.61	13.97	12.78	31.28M
November 06, 2025	14.05	13.28	13.28	14.06	13.28	28.44M
November 05, 2025	14.53	14.76	14.76	15.88	14.14	43.78M
November 04, 2025	12.63	15.14	15.14	15.14	12.63	41.2M
November 03, 2025	14.1	13.76	13.76	15.4	13.57	46.25M
October 31, 2025	12.73	14	14	14	12.73	17.62M
October 30, 2025	11.55	12.73	12.73	12.73	10.99	21.63M
October 29, 2025	12.06	11.57	11.57	12.07	11.14	22.51M
October 28, 2025	11.82	12.31	12.31	12.68	11.73	23.87M
October 27, 2025	11.28	11.63	11.63	12.23	11.21	16.74M
October 24, 2025	11.18	11.26	11.26	11.68	11.18	12.33M
October 23, 2025	11.03	11.12	11.12	11.25	10.92	8.31M
October 22, 2025	11.3	11.03	11.03	11.44	11	10.71M
October 21, 2025	11.49	11.32	11.32	11.5	11.02	13.8M
October 20, 2025	11.28	11.57	11.57	11.7	11.02	23.83M
October 17, 2025	10.77	11.17	11.17	11.73	10.66	22.7M
October 16, 2025	11.08	10.66	10.66	11.15	10.61	6.86M
October 15, 2025	10.81	11.1	11.1	11.16	10.71	7.58M
October 14, 2025	10.98	10.85	10.85	11.2	10.78	7.57M
October 13, 2025	10.49	10.72	10.72	10.75	10.27	6.44M
October 10, 2025	10.7	10.75	10.75	10.94	10.58	6.71M
October 09, 2025	10.91	10.64	10.64	11.2	10.58	9.13M
September 30, 2025	10.64	10.53	10.53	10.64	10.45	4.67M
September 29, 2025	10.52	10.57	10.57	10.7	10.17	6.42M
September 26, 2025	10.49	10.6	10.6	10.82	10.38	9.12M
September 25, 2025	10.58	10.37	10.37	10.75	10.33	6.94M
September 24, 2025	10.53	10.58	10.58	10.72	10.43	7.06M
September 23, 2025	10.34	10.58	10.58	10.59	9.88	11.7M
September 22, 2025	10.56	10.34	10.34	10.7	10.2	10.28M
September 19, 2025	10.75	10.56	10.56	10.78	10.43	6.85M
September 18, 2025	11.08	10.69	10.69	11.25	10.59	15.14M
September 17, 2025	10.82	11	11	11.18	10.7	16.04M
September 16, 2025	10.6	10.84	10.84	11.27	10.43	18.97M
September 15, 2025	10.81	10.48	10.48	10.97	10.48	14.23M
September 12, 2025	10.55	10.58	10.58	10.84	10.52	24.15M
September 11, 2025	11.71	10.9	10.9	12.08	10.71	36.38M
September 10, 2025	10	10.98	10.98	10.98	9.9	18.65M
September 09, 2025	10.05	9.98	9.98	10.25	9.92	7.75M
September 08, 2025	9.99	10.1	10.1	10.14	9.85	11.41M
September 05, 2025	10.02	10	10	10.5	9.77	10.44M

Fujian Jinsen Forestry Co.,Ltd (002679.SZ) SHZ