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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.35	2.37	2.37	2.52	2.28	59.29M
September 04, 2025	2.34	2.32	2.32	2.37	2.29	45.84M
September 03, 2025	2.35	2.34	2.34	2.36	2.31	29.58M
September 02, 2025	2.31	2.35	2.35	2.37	2.27	45.03M
September 01, 2025	2.23	2.32	2.32	2.35	2.21	49.26M
August 29, 2025	2.27	2.22	2.22	2.28	2.22	22.8M
August 28, 2025	2.28	2.27	2.27	2.33	2.21	36.96M
August 27, 2025	2.36	2.28	2.28	2.37	2.27	33.49M
August 26, 2025	2.33	2.37	2.37	2.4	2.32	37.3M
August 25, 2025	2.34	2.32	2.32	2.37	2.3	28.71M
August 22, 2025	2.35	2.33	2.33	2.37	2.29	27.36M
August 21, 2025	2.35	2.35	2.35	2.37	2.33	23.82M
August 20, 2025	2.33	2.35	2.35	2.36	2.31	33.82M
August 19, 2025	2.24	2.33	2.33	2.34	2.23	37.81M
August 18, 2025	2.23	2.25	2.25	2.27	2.21	30.72M
August 15, 2025	2.22	2.23	2.23	2.27	2.22	26.2M
August 14, 2025	2.3	2.23	2.23	2.31	2.22	22.36M
August 13, 2025	2.32	2.29	2.29	2.34	2.28	20.79M
August 12, 2025	2.34	2.31	2.31	2.34	2.3	17.28M
August 11, 2025	2.31	2.33	2.33	2.34	2.29	20.98M
August 08, 2025	2.29	2.31	2.31	2.32	2.26	21.84M
August 07, 2025	2.3	2.28	2.28	2.3	2.27	12.96M
August 06, 2025	2.31	2.29	2.29	2.32	2.27	17.68M
August 05, 2025	2.29	2.31	2.31	2.31	2.27	13.71M
August 04, 2025	2.28	2.28	2.28	2.29	2.23	16.18M
August 01, 2025	2.27	2.29	2.29	2.3	2.25	21.24M
July 31, 2025	2.29	2.27	2.27	2.29	2.22	20.52M
July 30, 2025	2.28	2.29	2.29	2.3	2.25	20.17M
July 29, 2025	2.31	2.29	2.29	2.34	2.25	19.47M
July 28, 2025	2.3	2.31	2.31	2.31	2.28	14.36M
July 25, 2025	2.31	2.29	2.29	2.32	2.28	13.43M
July 24, 2025	2.28	2.3	2.3	2.31	2.27	14.75M
July 23, 2025	2.32	2.28	2.28	2.32	2.27	17.79M
July 22, 2025	2.31	2.31	2.31	2.32	2.27	20.1M
July 21, 2025	2.26	2.3	2.3	2.32	2.25	22.82M
July 18, 2025	2.25	2.25	2.25	2.26	2.22	14.45M
July 17, 2025	2.25	2.24	2.24	2.28	2.24	17.29M
July 16, 2025	2.2	2.25	2.25	2.25	2.2	20.53M
July 15, 2025	2.28	2.2	2.2	2.28	2.17	27.87M
July 14, 2025	2.29	2.28	2.28	2.29	2.26	15.72M
July 11, 2025	2.28	2.29	2.29	2.29	2.23	18.62M
July 10, 2025	2.24	2.28	2.28	2.28	2.24	17.01M
July 09, 2025	2.26	2.24	2.24	2.27	2.23	10.38M
July 08, 2025	2.24	2.25	2.25	2.26	2.22	12.97M
July 07, 2025	2.2	2.23	2.23	2.24	2.19	16.84M
July 04, 2025	2.22	2.2	2.2	2.23	2.18	14.47M
July 03, 2025	2.21	2.21	2.21	2.22	2.19	13.87M
July 02, 2025	2.18	2.21	2.21	2.22	2.17	21.39M
July 01, 2025	2.18	2.18	2.18	2.19	2.15	13.02M
June 30, 2025	2.17	2.17	2.17	2.2	2.16	9.74M
June 27, 2025	2.17	2.17	2.17	2.2	2.16	12.93M
June 26, 2025	2.15	2.16	2.16	2.18	2.15	13.1M
June 25, 2025	2.15	2.15	2.15	2.16	2.12	15.1M
June 24, 2025	2.07	2.13	2.13	2.14	2.06	14.53M
June 23, 2025	2.03	2.07	2.07	2.08	2	16.02M
June 20, 2025	2.05	2.03	2.03	2.08	2.02	13.91M
June 19, 2025	2.1	2.04	2.04	2.1	2.03	14.1M
June 18, 2025	2.13	2.1	2.1	2.15	2.09	16.15M
June 17, 2025	2.13	2.14	2.14	2.16	2.12	11.78M
June 16, 2025	2.14	2.12	2.12	2.16	2.12	15.55M

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