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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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