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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	21.99	21.48	21.48	21.99	21.46	910,528
November 18, 2025	22.79	21.89	21.89	23.19	21.35	2.25M
November 17, 2025	21.69	22.37	22.37	22.37	21.6	1M
November 14, 2025	20.29	21.3	21.3	21.3	20.21	1.15M
November 13, 2025	20.41	20.29	20.29	20.44	20.27	526,600
November 12, 2025	20.43	20.45	20.45	20.53	20.26	383,020
November 11, 2025	20.6	20.32	20.32	20.6	20.31	560,500
November 10, 2025	20.74	20.61	20.61	20.79	20.41	521,400
November 07, 2025	20.65	20.8	20.8	20.88	20.3	542,100
November 06, 2025	20.61	20.8	20.8	20.81	20.01	971,600
November 05, 2025	20.81	20.7	20.7	21.01	20.63	997,600
November 04, 2025	22.05	21.36	21.36	22.05	21.18	2.23M
November 03, 2025	20.49	21	21	21	20.49	408,502
October 31, 2025	19.94	20	20	20.18	19.72	441,600
October 30, 2025	19.98	19.96	19.96	20.15	19.81	387,500
October 29, 2025	20.17	19.89	19.89	20.28	19.82	592,100
October 28, 2025	20.04	20.19	20.19	20.43	19.91	448,080
October 27, 2025	20.66	20.05	20.05	20.66	19.9	604,501
October 24, 2025	20.43	20.53	20.53	20.73	20.26	465,800
October 23, 2025	20.9	20.43	20.43	20.9	20	856,500
October 22, 2025	21.09	20.98	20.98	21.15	20.9	402,900
October 21, 2025	20.85	21.18	21.18	21.23	20.53	587,088
October 20, 2025	20.48	20.88	20.88	20.91	20.48	465,588
October 17, 2025	20.45	20.46	20.46	20.73	20.21	491,205
October 16, 2025	20.89	20.55	20.55	21.14	20.27	629,928
October 15, 2025	20.91	20.68	20.68	20.97	20.23	941,200
October 14, 2025	22.17	20.81	20.81	22.4	20.81	1.31M
October 13, 2025	21.3	21.91	21.91	22.17	20.97	1.15M
October 10, 2025	22.99	22.07	22.07	22.99	22.07	1.52M
October 09, 2025	23	23.23	23.23	24.1	22.9	2.43M
September 30, 2025	25	24.1	24.1	25.35	24.1	794,400
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

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