Yunnan Jinggu Forestry Co.,Ltd - 600265.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.95	20	20	20.15	19.92	158,100
February 12, 2026	20.05	20	20	20.16	19.93	317,500
February 11, 2026	20.13	20.05	20.05	20.23	20.04	230,500
February 10, 2026	20.12	20.2	20.2	20.26	20.09	268,201
February 09, 2026	20.56	20.33	20.33	20.56	20.03	326,800
February 06, 2026	20	20.36	20.36	20.39	19.92	324,600
February 05, 2026	20.2	19.98	19.98	20.27	19.85	195,100
February 04, 2026	20.14	20.2	20.2	20.3	20.11	250,100
February 03, 2026	19.95	20.16	20.16	20.18	19.95	239,700
February 02, 2026	20.16	19.91	19.91	20.25	19.9	403,101
January 30, 2026	20.45	20.16	20.16	20.52	20.08	441,600
January 29, 2026	20.68	20.51	20.51	20.92	20.5	386,500
January 28, 2026	20.67	20.88	20.88	20.98	20.28	1.02M
January 27, 2026	20.3	20.69	20.69	20.9	19.8	1.19M
January 26, 2026	20.02	20.04	20.04	20.09	19.72	312,046
January 23, 2026	20.04	20.02	20.02	20.2	19.91	243,800
January 22, 2026	20.08	20.1	20.1	20.17	19.43	434,001
January 21, 2026	19.7	20.08	20.08	20.52	19.7	585,400
January 20, 2026	19.26	19.79	19.79	20.05	19.2	540,114
January 19, 2026	19.07	19.29	19.29	19.35	18.92	373,700
January 16, 2026	18.95	19.1	19.1	19.18	18.8	327,000
January 15, 2026	18.86	19.1	19.1	19.2	18.61	380,011
January 14, 2026	18.9	18.89	18.89	19.07	18.81	342,711
January 13, 2026	19.15	18.89	18.89	19.15	18.86	374,900
January 12, 2026	19.53	19.15	19.15	19.53	18.95	945,811
January 09, 2026	19.92	19.53	19.53	19.92	19.48	818,700
January 08, 2026	19.73	19.92	19.92	20.22	19.73	484,600
January 07, 2026	20.08	19.9	19.9	20.36	19.72	671,802
January 06, 2026	20.17	20.4	20.4	20.48	20	286,900
January 05, 2026	20.11	20.17	20.17	20.23	20.07	496,600
December 31, 2025	19.96	20.09	20.09	20.15	19.86	207,473
December 30, 2025	20.19	19.95	19.95	20.33	19.91	322,700
December 29, 2025	20.5	20.23	20.23	20.56	20.23	312,110
December 26, 2025	20.5	20.58	20.58	20.6	20.38	251,900
December 25, 2025	20.53	20.5	20.5	20.64	20.31	320,473
December 24, 2025	20.62	20.53	20.53	20.8	20.45	319,900
December 23, 2025	21.4	20.8	20.8	21.4	20.65	441,610
December 22, 2025	20.83	21.19	21.19	21.44	20.83	872,600
December 19, 2025	20.36	20.83	20.83	20.84	20.35	240,300
December 18, 2025	20.1	20.55	20.55	20.9	20.08	351,649
December 17, 2025	20.45	20.33	20.33	20.53	19.86	378,800
December 16, 2025	20.55	20.63	20.63	20.94	20.49	294,600
December 15, 2025	20.75	20.77	20.77	21.11	20.65	337,400
December 12, 2025	20.15	20.76	20.76	20.8	20.15	263,488
December 11, 2025	20.85	20.2	20.2	20.85	20.2	250,800
December 10, 2025	20.8	20.85	20.85	20.99	20.71	210,900
December 09, 2025	21.11	20.94	20.94	21.19	20.81	353,300
December 08, 2025	21.09	21.2	21.2	21.2	20.71	694,300
December 05, 2025	20.06	20.8	20.8	20.84	19.63	983,800
December 04, 2025	20.03	19.87	19.87	20.18	19.6	301,948
December 03, 2025	20.34	20.11	20.11	20.41	19.9	512,001
December 02, 2025	20.8	20.42	20.42	20.8	20.29	362,901
December 01, 2025	20.38	20.8	20.8	21.07	20.16	468,738
November 28, 2025	20.4	20.38	20.38	20.5	20.2	455,800
November 27, 2025	20.55	20.4	20.4	20.71	20.39	454,000
November 26, 2025	20.54	20.55	20.55	20.99	20.5	398,960
November 25, 2025	21.01	20.84	20.84	21.2	20.8	731,501
November 24, 2025	20.17	21.01	21.01	21.01	20.16	928,700
November 21, 2025	20.51	20.01	20.01	20.85	20.01	666,901
November 20, 2025	21.57	20.71	20.71	21.88	20.71	771,000

Yunnan Jinggu Forestry Co.,Ltd (600265.SS) SHH