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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	26.67	25.37	25.37	26.67	25.37	1.58M
September 26, 2025	28.04	26.7	26.7	28.04	25.99	3.95M
September 25, 2025	26.7	26.7	26.7	26.7	25.62	1.3M
September 24, 2025	25.43	25.43	25.43	25.43	24.83	2.89M
September 23, 2025	22.75	24.22	24.22	24.23	22.75	2.12M
September 22, 2025	23.06	23.08	23.08	23.3	22.63	522,800
September 19, 2025	22.6	23.08	23.08	23.09	22.31	723,792
September 18, 2025	22.99	22.6	22.6	23.03	22.36	621,126
September 17, 2025	22.82	22.99	22.99	23.06	22.51	456,200
September 16, 2025	22.01	22.7	22.7	22.89	21.73	720,000
September 15, 2025	22.45	22.24	22.24	22.45	22.04	533,926
September 12, 2025	23.05	22.45	22.45	23.07	22.43	761,400
September 11, 2025	22.69	23.08	23.08	23.08	22.31	1.03M
September 10, 2025	22.07	22.93	22.93	23.12	22	1.6M
September 09, 2025	21.96	22.02	22.02	22.44	21.82	856,622
September 08, 2025	21.4	22.01	22.01	22.16	21.19	460,500
September 05, 2025	21.61	21.62	21.62	22.64	21.52	1.02M
September 04, 2025	21.22	21.61	21.61	21.79	21.2	559,101
September 03, 2025	21.6	21.6	21.6	21.96	21.3	685,200
September 02, 2025	21.1	21.6	21.6	21.7	20.68	719,700
September 01, 2025	21.71	20.99	20.99	21.71	20.63	1.02M
August 29, 2025	21.88	21.4	21.4	21.95	21.35	499,159
August 28, 2025	21.43	21.9	21.9	22.04	21.33	708,700
August 27, 2025	22.35	21.75	21.75	22.89	21.4	1.61M
August 26, 2025	22.72	22.45	22.45	22.92	22	1.16M
August 25, 2025	23.35	23.01	23.01	24.27	22.75	1.35M
August 22, 2025	23.19	23.3	23.3	23.73	22.51	1.38M
August 21, 2025	22.2	22.72	22.72	22.72	21.54	882,295
August 20, 2025	22.1	21.64	21.64	22.5	20.88	2.02M
August 19, 2025	21.98	21.98	21.98	21.98	21.16	2.54M
August 18, 2025	20	20.93	20.93	20.93	19.94	836,300
August 15, 2025	19.16	19.93	19.93	19.93	19.09	1.82M
August 14, 2025	19.17	18.99	18.99	19.17	18.51	2.9M
August 13, 2025	17.53	18.26	18.26	18.26	17.53	570,100
August 12, 2025	17.6	17.39	17.39	17.8	17.06	1.88M
August 11, 2025	18.87	17.96	17.96	18.88	17.94	1.56M
August 08, 2025	19	18.88	18.88	19.15	18.84	368,600
August 07, 2025	18.7	19.02	19.02	19.25	18.55	849,200
August 06, 2025	18.44	18.54	18.54	18.56	18.35	272,600
August 05, 2025	18.41	18.44	18.44	18.44	18.3	292,305
August 04, 2025	18.43	18.44	18.44	18.53	18.11	671,900
August 01, 2025	18.25	18.43	18.43	18.51	18.1	347,880
July 31, 2025	18.43	18.27	18.27	18.43	18.16	395,177
July 30, 2025	18.56	18.48	18.48	18.7	18.35	493,067
July 29, 2025	18.9	18.58	18.58	18.99	18.36	766,500
July 28, 2025	18.81	18.9	18.9	18.99	18.8	286,400
July 25, 2025	19.06	18.91	18.91	19.08	18.59	537,500
July 24, 2025	18.91	19.16	19.16	19.23	18.79	545,600
July 23, 2025	18.92	18.91	18.91	19.1	18.62	606,800
July 22, 2025	18.53	18.88	18.88	18.99	18.36	1.03M
July 21, 2025	18.86	18.44	18.44	18.92	18.36	714,900
July 18, 2025	18.87	18.88	18.88	18.99	18.58	431,201
July 17, 2025	18.6	18.92	18.92	18.94	18.55	571,005
July 16, 2025	18.71	18.58	18.58	18.83	18.45	417,400
July 15, 2025	18.51	18.64	18.64	18.75	18.36	557,700
July 14, 2025	18.86	18.62	18.62	18.96	18	1.12M
July 11, 2025	18.65	18.86	18.86	19.17	18.55	709,933
July 10, 2025	18.3	18.65	18.65	18.68	18.3	733,831
July 09, 2025	17.77	18.41	18.41	18.56	17.77	1.26M
July 08, 2025	17.5	17.7	17.7	17.72	17.35	399,419

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