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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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