Fujian Jinsen Forestry Co.,Ltd (002679.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002679.SZ Historical Return
If you invested ¥1000 in Fujian Jinsen Forestry Co.,Ltd (002679.SZ) 10 years ago, it would be worth ¥308.84 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥771.52, while ¥1000 invested 1 year ago would be worth ¥701.52. This corresponds to total returns of -69.12%, -22.85%, -29.85%, respectively, with annualized returns of -11.09%, -5.05%, -29.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002679.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.05 | 10.18 | 10.18 | 10.32 | 9.92 | 12.52M |
| November 10, 2026 | 9.82 | 10.07 | 10.07 | 10.1 | 9.71 | 14.82M |
| November 09, 2026 | 9.73 | 9.81 | 9.81 | 9.98 | 9.6 | 14.95M |
| November 06, 2026 | 9.98 | 9.71 | 9.71 | 10.22 | 9.55 | 20.8M |
| November 05, 2026 | 9.86 | 10.18 | 10.18 | 10.29 | 9.7 | 20.91M |
| November 04, 2026 | 9.75 | 9.86 | 9.86 | 9.95 | 9.56 | 19.25M |
| November 03, 2026 | 9.68 | 9.76 | 9.76 | 10.13 | 9.62 | 20.41M |
| November 02, 2026 | 9.51 | 9.82 | 9.82 | 9.87 | 9.09 | 16.37M |
| October 30, 2026 | 10.74 | 9.59 | 9.59 | 10.74 | 9.59 | 20.17M |
| October 29, 2026 | 10.03 | 10.65 | 10.65 | 10.65 | 9.88 | 14.63M |
| October 28, 2026 | 9.61 | 9.68 | 9.68 | 9.78 | 9.21 | 10.28M |
| October 27, 2026 | 9.79 | 9.61 | 9.61 | 10 | 9.61 | 9.19M |
| October 26, 2026 | 9.72 | 9.86 | 9.86 | 10.1 | 9.44 | 11.56M |
| October 23, 2026 | 9.59 | 9.73 | 9.73 | 10.05 | 9.04 | 18.79M |
| October 22, 2026 | 10.42 | 9.8 | 9.8 | 10.67 | 9.75 | 20.2M |
| October 21, 2026 | 10.06 | 10.52 | 10.52 | 11.38 | 9.99 | 26.5M |
| October 20, 2026 | 11.4 | 10.5 | 10.5 | 11.41 | 10.5 | 21.33M |
| October 19, 2026 | 11.87 | 11.67 | 11.67 | 12.35 | 11.43 | 24.03M |
| October 16, 2026 | 11.58 | 12.21 | 12.21 | 12.37 | 11.38 | 30.39M |
| October 15, 2026 | 12.01 | 11.73 | 11.73 | 12.49 | 11.56 | 28.11M |
| October 14, 2026 | 11.86 | 12.48 | 12.48 | 12.49 | 11.27 | 37.7M |
| October 13, 2026 | 10.83 | 11.9 | 11.9 | 12.16 | 10.6 | 32.96M |
| October 12, 2026 | 12 | 11.15 | 11.15 | 12.38 | 11 | 31.61M |
| October 09, 2026 | 11.51 | 11.9 | 11.9 | 11.99 | 11.14 | 24.8M |
| October 08, 2026 | 11.51 | 11.52 | 11.52 | 11.96 | 11.29 | 23.15M |
| 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 |
AD
