Guangxi Fenglin Wood Industry Group Co.,Ltd - 601996.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.48	2.43	2.43	2.49	2.42	21.51M
February 12, 2026	2.53	2.47	2.47	2.54	2.47	21.12M
February 11, 2026	2.53	2.53	2.53	2.56	2.5	19.21M
February 10, 2026	2.52	2.52	2.52	2.54	2.48	23.2M
February 09, 2026	2.47	2.51	2.51	2.52	2.46	26.21M
February 06, 2026	2.44	2.46	2.46	2.49	2.42	22.27M
February 05, 2026	2.44	2.44	2.44	2.49	2.42	29.67M
February 04, 2026	2.37	2.43	2.43	2.43	2.36	33.82M
February 03, 2026	2.37	2.36	2.36	2.4	2.34	26.91M
February 02, 2026	2.41	2.35	2.35	2.45	2.34	39.65M
January 30, 2026	2.37	2.42	2.42	2.43	2.36	36.09M
January 29, 2026	2.36	2.38	2.38	2.42	2.35	22.61M
January 28, 2026	2.36	2.36	2.36	2.39	2.34	20.99M
January 27, 2026	2.41	2.36	2.36	2.41	2.32	24.61M
January 26, 2026	2.42	2.4	2.4	2.45	2.37	27.51M
January 23, 2026	2.4	2.42	2.42	2.42	2.38	22.95M
January 22, 2026	2.33	2.4	2.4	2.4	2.32	27.62M
January 21, 2026	2.33	2.34	2.34	2.34	2.29	26.16M
January 20, 2026	2.3	2.33	2.33	2.35	2.29	35.64M
January 19, 2026	2.25	2.3	2.3	2.3	2.23	29.02M
January 16, 2026	2.29	2.27	2.27	2.3	2.24	27.27M
January 15, 2026	2.29	2.28	2.28	2.3	2.26	24.19M
January 14, 2026	2.32	2.29	2.29	2.35	2.27	29.7M
January 13, 2026	2.31	2.31	2.31	2.37	2.29	31.93M
January 12, 2026	2.32	2.32	2.32	2.33	2.3	30.01M
January 09, 2026	2.3	2.3	2.3	2.33	2.28	22.59M
January 08, 2026	2.26	2.32	2.32	2.33	2.25	27.88M
January 07, 2026	2.31	2.26	2.26	2.32	2.26	25.74M
January 06, 2026	2.29	2.31	2.31	2.33	2.27	31.19M
January 05, 2026	2.27	2.3	2.3	2.33	2.26	34.7M
December 31, 2025	2.3	2.25	2.25	2.31	2.23	23.1M
December 30, 2025	2.33	2.29	2.29	2.33	2.25	26.86M
December 29, 2025	2.37	2.33	2.33	2.37	2.3	23.35M
December 26, 2025	2.4	2.35	2.35	2.4	2.34	21.9M
December 25, 2025	2.39	2.38	2.38	2.4	2.35	19.25M
December 24, 2025	2.39	2.39	2.39	2.44	2.35	30.03M
December 23, 2025	2.38	2.39	2.39	2.53	2.35	50.86M
December 22, 2025	2.39	2.35	2.35	2.4	2.34	24.32M
December 19, 2025	2.27	2.38	2.38	2.38	2.25	41.09M
December 18, 2025	2.22	2.26	2.26	2.3	2.21	28.3M
December 17, 2025	2.24	2.24	2.24	2.26	2.19	29.85M
December 16, 2025	2.31	2.26	2.26	2.34	2.25	29.38M
December 15, 2025	2.27	2.32	2.32	2.35	2.25	48.06M
December 12, 2025	2.37	2.28	2.28	2.41	2.27	60.65M
December 11, 2025	2.58	2.36	2.36	2.59	2.35	65.79M
December 10, 2025	2.62	2.56	2.56	2.67	2.53	53.6M
December 09, 2025	2.72	2.61	2.61	2.74	2.54	66.36M
December 08, 2025	2.56	2.66	2.66	2.79	2.56	82.24M
December 05, 2025	2.5	2.54	2.54	2.55	2.45	26.99M
December 04, 2025	2.57	2.5	2.5	2.58	2.46	30.9M
December 03, 2025	2.61	2.55	2.55	2.66	2.54	37.92M
December 02, 2025	2.54	2.62	2.62	2.65	2.52	47.96M
December 01, 2025	2.56	2.53	2.53	2.6	2.52	27.88M
November 28, 2025	2.48	2.55	2.55	2.56	2.45	27.65M
November 27, 2025	2.5	2.49	2.49	2.51	2.45	29.51M
November 26, 2025	2.6	2.5	2.5	2.61	2.48	41.92M
November 25, 2025	2.5	2.53	2.53	2.61	2.49	49.11M
November 24, 2025	2.45	2.42	2.42	2.56	2.4	47.28M
November 21, 2025	2.56	2.42	2.42	2.64	2.41	54.87M
November 20, 2025	2.58	2.58	2.58	2.6	2.49	32.98M

Guangxi Fenglin Wood Industry Group Co.,Ltd (601996.SS) SHH