Fujian Green Pine Co., Ltd. (300132.SZ) SHZ
8.95
+0.02(+0.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.95
+0.02(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.93 | 8.95 | 8.95 | 9.13 | 8.9 | 14.04M |
| March 12, 2026 | 9.2 | 8.93 | 8.93 | 9.27 | 8.86 | 20.57M |
| March 11, 2026 | 9.39 | 9.21 | 9.21 | 9.53 | 9.19 | 18.14M |
| March 10, 2026 | 9.46 | 9.47 | 9.47 | 9.53 | 9.26 | 6.43M |
| March 09, 2026 | 9.4 | 9.33 | 9.33 | 9.44 | 9.13 | 19.57M |
| March 06, 2026 | 9.46 | 9.54 | 9.54 | 9.54 | 9.38 | 13.23M |
| March 05, 2026 | 9.49 | 9.47 | 9.47 | 9.69 | 9.39 | 20.07M |
| March 04, 2026 | 9.17 | 9.33 | 9.33 | 9.43 | 8.98 | 13.56M |
| March 03, 2026 | 9.58 | 9.17 | 9.17 | 9.71 | 9.13 | 25.19M |
| March 02, 2026 | 9.5 | 9.46 | 9.46 | 9.66 | 9.2 | 35.69M |
| February 27, 2026 | 9.17 | 9.76 | 9.76 | 9.78 | 9.13 | 33.6M |
| February 26, 2026 | 9.31 | 9.21 | 9.21 | 9.31 | 9.08 | 22.79M |
| February 25, 2026 | 9.05 | 9.23 | 9.23 | 9.33 | 8.91 | 32.86M |
| February 24, 2026 | 8.68 | 9.1 | 9.1 | 9.32 | 8.67 | 39.62M |
| February 13, 2026 | 8.05 | 8.8 | 0 | 9.14 | 8.02 | 63.87M |
| February 12, 2026 | 8.07 | 8.05 | 0 | 8.16 | 8 | 10.5M |
| February 11, 2026 | 8.19 | 8.1 | 0 | 8.23 | 8.1 | 10.51M |
| February 10, 2026 | 8.29 | 8.22 | 0 | 8.3 | 8.19 | 9.96M |
| February 09, 2026 | 8.3 | 8.32 | 0 | 8.37 | 8.22 | 11.44M |
| February 06, 2026 | 8.16 | 8.3 | 0 | 8.35 | 8.1 | 13.06M |
| February 05, 2026 | 8.22 | 8.26 | 0 | 8.41 | 8.18 | 14.19M |
| February 04, 2026 | 8.28 | 8.23 | 0 | 8.32 | 8.15 | 9.49M |
| February 03, 2026 | 8.25 | 8.27 | 0 | 8.41 | 8.21 | 11.71M |
| February 02, 2026 | 8.37 | 8.18 | 0 | 8.4 | 8.14 | 12.5M |
| January 30, 2026 | 8.25 | 8.37 | 0 | 8.5 | 8.07 | 19.65M |
| January 29, 2026 | 8.4 | 8.31 | 0 | 8.48 | 8.22 | 19.21M |
| January 28, 2026 | 8.68 | 8.44 | 0 | 8.75 | 8.43 | 19.09M |
| January 27, 2026 | 8.69 | 8.74 | 0 | 8.81 | 8.55 | 18.35M |
| January 26, 2026 | 8.93 | 8.72 | 0 | 8.95 | 8.7 | 25.96M |
| January 23, 2026 | 9.25 | 8.94 | 0 | 9.5 | 8.79 | 53.43M |
| January 22, 2026 | 9.19 | 9.28 | 0 | 9.39 | 9 | 22.36M |
| January 21, 2026 | 9.08 | 9.14 | 0 | 9.23 | 8.87 | 24.83M |
| January 20, 2026 | 9.06 | 9.08 | 0 | 9.35 | 8.85 | 30.37M |
| January 19, 2026 | 8.72 | 9.04 | 0 | 9.08 | 8.72 | 22.82M |
| January 16, 2026 | 8.61 | 8.7 | 0 | 8.88 | 8.55 | 20.75M |
| January 15, 2026 | 8.64 | 8.59 | 0 | 8.72 | 8.56 | 15.4M |
| January 14, 2026 | 8.73 | 8.69 | 0 | 8.89 | 8.59 | 25.22M |
| January 13, 2026 | 8.97 | 8.79 | 0 | 9.18 | 8.66 | 28.03M |
| January 12, 2026 | 8.7 | 8.87 | 0 | 8.97 | 8.53 | 26.29M |
| January 09, 2026 | 8.5 | 8.7 | 0 | 8.85 | 8.49 | 25.37M |
| January 08, 2026 | 8.49 | 8.49 | 0 | 8.67 | 8.43 | 16.97M |
| January 07, 2026 | 8.48 | 8.49 | 0 | 8.62 | 8.4 | 21.44M |
| January 06, 2026 | 8.58 | 8.47 | 0 | 8.78 | 8.4 | 29.11M |
| January 05, 2026 | 8.71 | 8.58 | 0 | 8.74 | 8.45 | 25.38M |
| December 31, 2025 | 8.65 | 8.71 | 0 | 8.86 | 8.51 | 30.85M |
| December 30, 2025 | 8.16 | 8.69 | 0 | 8.8 | 8.13 | 43.04M |
| December 29, 2025 | 8.11 | 8.16 | 0 | 8.19 | 7.91 | 19.73M |
| December 26, 2025 | 8.26 | 8.14 | 0 | 8.32 | 8.11 | 17.54M |
| December 25, 2025 | 8.26 | 8.27 | 0 | 8.35 | 8.13 | 19.99M |
| December 24, 2025 | 7.94 | 8.26 | 0 | 8.37 | 7.94 | 33.48M |
| December 23, 2025 | 8.08 | 7.94 | 0 | 8.1 | 7.87 | 19.63M |
| December 22, 2025 | 8.03 | 8.08 | 0 | 8.13 | 7.92 | 19.53M |
| December 19, 2025 | 7.86 | 8.06 | 0 | 8.12 | 7.69 | 24.44M |
| December 18, 2025 | 7.78 | 7.89 | 0 | 8.04 | 7.74 | 21.16M |
| December 17, 2025 | 7.83 | 7.78 | 0 | 7.97 | 7.61 | 20.37M |
| December 16, 2025 | 7.8 | 7.88 | 0 | 8.05 | 7.76 | 26.81M |
| December 15, 2025 | 7.55 | 7.8 | 0 | 7.95 | 7.48 | 22.28M |
| December 12, 2025 | 7.7 | 7.59 | 0 | 7.72 | 7.45 | 18.61M |
| December 11, 2025 | 7.82 | 7.69 | 0 | 7.89 | 7.65 | 25.84M |
| December 10, 2025 | 8.08 | 7.91 | 0 | 8.16 | 7.87 | 37.83M |