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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.99	12.15	12.15	12.2	11.94	7.3M
February 12, 2026	11.9	11.99	11.99	12.39	11.68	9.21M
February 11, 2026	11.95	11.93	11.93	12.03	11.81	4.71M
February 10, 2026	12	11.95	11.95	12	11.8	4.09M
February 09, 2026	12	11.92	11.92	12.01	11.88	5.45M
February 06, 2026	11.81	11.89	11.89	12.05	11.74	8.98M
February 05, 2026	11.66	11.95	11.95	12.35	11.66	12.3M
February 04, 2026	11.63	11.76	11.76	11.85	11.63	5.74M
February 03, 2026	11.33	11.6	11.6	11.64	11.25	7.38M
February 02, 2026	11.45	11.26	11.26	11.64	11.26	7.77M
January 30, 2026	11.24	11.49	11.49	11.69	11.23	11.55M
January 29, 2026	11.79	11.26	11.26	11.84	11.26	15.17M
January 28, 2026	12.11	11.9	11.9	12.37	11.77	16.03M
January 27, 2026	12.06	12.37	12.37	12.61	12.06	28.42M
January 26, 2026	14.26	13.4	13.4	14.47	12.49	38.87M
January 23, 2026	11.95	13.15	13.15	13.15	11.82	11.56M
January 22, 2026	11.71	11.95	11.95	11.95	11.66	5.07M
January 21, 2026	11.63	11.74	11.74	11.76	11.43	4.74M
January 20, 2026	11.64	11.74	11.74	11.8	11.53	5.85M
January 19, 2026	11.36	11.64	11.64	11.66	11.29	4.64M
January 16, 2026	11.52	11.37	11.37	11.55	11.32	4.44M
January 15, 2026	11.63	11.44	11.44	11.65	11.32	6.16M
January 14, 2026	11.71	11.66	11.66	11.88	11.51	7.63M
January 13, 2026	12	11.76	11.76	12.07	11.7	8.4M
January 12, 2026	11.93	11.96	11.96	12	11.71	7.66M
January 09, 2026	11.87	11.84	11.84	11.94	11.7	6.25M
January 08, 2026	11.61	11.87	11.87	11.98	11.56	8.42M
January 07, 2026	11.68	11.67	11.67	11.79	11.56	6.5M
January 06, 2026	11.81	11.68	11.68	11.89	11.58	8.41M
January 05, 2026	11.76	11.84	11.84	11.99	11.67	6.46M
December 31, 2025	12.22	11.76	11.76	12.24	11.59	8.54M
December 30, 2025	12.3	12.17	12.17	12.43	12.06	6.62M
December 29, 2025	12.53	12.33	12.33	12.56	12.2	7.68M
December 26, 2025	12.5	12.53	12.53	12.71	12.3	9.75M
December 25, 2025	12.55	12.58	12.58	12.81	12.5	9.17M
December 24, 2025	12.14	12.55	12.55	12.6	12.14	11.56M
December 23, 2025	12.2	12.25	12.25	12.58	11.91	13.03M
December 22, 2025	12.34	12.22	12.22	12.5	12.09	10.44M
December 19, 2025	11.93	12.42	12.42	12.54	11.9	12.94M
December 18, 2025	11.8	12	12	12.16	11.7	10.01M
December 17, 2025	12.42	11.91	11.91	12.42	11.72	12.9M
December 16, 2025	13.21	12.37	12.37	13.21	12.3	15.93M
December 15, 2025	13.04	13.47	13.47	13.63	12.88	15.61M
December 12, 2025	13.1	13.04	13.04	13.58	12.9	17.69M
December 11, 2025	14.31	13.15	13.15	14.34	13.15	28.5M
December 10, 2025	14.88	14.61	14.61	15.36	14.29	33.8M
December 09, 2025	16.32	14.89	14.89	16.32	14.85	44.41M
December 08, 2025	15.8	16.06	16.06	16.06	15.8	17.03M
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

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