Fujian Qingshan Paper Industry Co.,Ltd. - 600103.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.59	2.74	2.74	2.74	2.59	112.75M
September 04, 2025	2.66	2.49	2.49	2.7	2.44	313.48M
September 03, 2025	2.82	2.66	2.66	2.96	2.61	489.59M
September 02, 2025	2.51	2.76	2.76	2.76	2.5	408.33M
September 01, 2025	2.37	2.51	2.51	2.59	2.36	321.86M
August 29, 2025	2.37	2.35	2.35	2.4	2.34	75.05M
August 28, 2025	2.33	2.37	2.37	2.37	2.27	83.48M
August 27, 2025	2.39	2.33	2.33	2.4	2.33	73.69M
August 26, 2025	2.37	2.39	2.39	2.41	2.36	67.69M
August 25, 2025	2.35	2.38	2.38	2.38	2.34	59.93M
August 22, 2025	2.35	2.35	2.35	2.35	2.31	50.14M
August 21, 2025	2.35	2.35	2.35	2.36	2.33	55.63M
August 20, 2025	2.33	2.36	2.36	2.36	2.32	48.92M
August 19, 2025	2.3	2.33	2.33	2.34	2.3	53.3M
August 18, 2025	2.29	2.3	2.3	2.32	2.28	47.25M
August 15, 2025	2.27	2.28	2.28	2.3	2.27	39.35M
August 14, 2025	2.31	2.27	2.27	2.32	2.26	51.28M
August 13, 2025	2.32	2.32	2.32	2.33	2.3	38.16M
August 12, 2025	2.32	2.31	2.31	2.33	2.3	18.41M
August 11, 2025	2.31	2.32	2.32	2.33	2.3	34.22M
August 08, 2025	2.3	2.31	2.31	2.31	2.29	23.99M
August 07, 2025	2.31	2.3	2.3	2.31	2.29	27.54M
August 06, 2025	2.31	2.3	2.3	2.32	2.28	38.04M
August 05, 2025	2.29	2.31	2.31	2.31	2.28	28.67M
August 04, 2025	2.27	2.28	2.28	2.29	2.26	24.42M
August 01, 2025	2.27	2.28	2.28	2.29	2.27	18.71M
July 31, 2025	2.31	2.27	2.27	2.31	2.26	40.25M
July 30, 2025	2.31	2.31	2.31	2.33	2.29	32.31M
July 29, 2025	2.34	2.32	2.32	2.36	2.3	49.78M
July 28, 2025	2.34	2.34	2.34	2.37	2.31	64.43M
July 25, 2025	2.36	2.33	2.33	2.36	2.33	34.75M
July 24, 2025	2.33	2.35	2.35	2.36	2.33	41.58M
July 23, 2025	2.33	2.33	2.33	2.35	2.32	45.75M
July 22, 2025	2.31	2.33	2.33	2.33	2.29	50.53M
July 21, 2025	2.27	2.31	2.31	2.31	2.27	43.12M
July 18, 2025	2.27	2.27	2.27	2.28	2.25	26.12M
July 17, 2025	2.26	2.27	2.27	2.28	2.26	24.95M
July 16, 2025	2.28	2.27	2.27	2.29	2.25	27.64M
July 15, 2025	2.3	2.28	2.28	2.31	2.25	39.47M
July 14, 2025	2.29	2.3	2.3	2.33	2.28	45.9M
July 11, 2025	2.31	2.29	2.29	2.31	2.28	41.84M
July 10, 2025	2.28	2.31	2.31	2.31	2.28	37.26M
July 09, 2025	2.28	2.29	2.29	2.33	2.27	55.59M
July 08, 2025	2.25	2.27	2.27	2.28	2.24	39.17M
July 07, 2025	2.23	2.25	2.25	2.25	2.22	22.06M
July 04, 2025	2.23	2.23	2.23	2.26	2.23	30.15M
July 03, 2025	2.24	2.23	2.23	2.25	2.22	22.93M
July 02, 2025	2.23	2.25	2.25	2.25	2.22	30.62M
July 01, 2025	2.22	2.23	2.23	2.23	2.21	18.06M
June 30, 2025	2.22	2.22	2.22	2.23	2.2	18.1M
June 27, 2025	2.2	2.22	2.22	2.22	2.19	26.37M
June 26, 2025	2.2	2.2	2.2	2.21	2.18	19.67M
June 25, 2025	2.2	2.2	2.2	2.21	2.18	22.8M
June 24, 2025	2.15	2.19	2.19	2.2	2.15	22.01M
June 23, 2025	2.14	2.16	2.16	2.17	2.13	20.39M
June 20, 2025	2.13	2.15	2.15	2.17	2.12	31.13M
June 19, 2025	2.17	2.13	2.13	2.18	2.12	24.09M
June 18, 2025	2.19	2.17	2.17	2.2	2.16	23.96M
June 17, 2025	2.18	2.2	2.2	2.21	2.18	21.22M
June 16, 2025	2.19	2.19	2.19	2.2	2.18	18.18M

Fujian Qingshan Paper Industry Co.,Ltd. (600103.SS) SHH