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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.65	2.58	2.58	2.67	2.56	35.13M
November 18, 2025	2.74	2.64	2.64	2.76	2.61	55.56M
November 17, 2025	2.67	2.74	2.74	2.85	2.67	70.8M
November 14, 2025	2.63	2.66	2.66	2.69	2.62	35.68M
November 13, 2025	2.57	2.63	2.63	2.67	2.54	33.76M
November 12, 2025	2.6	2.58	2.58	2.65	2.56	25.54M
November 11, 2025	2.57	2.6	2.6	2.61	2.53	28.54M
November 10, 2025	2.5	2.55	2.55	2.58	2.47	30M
November 07, 2025	2.49	2.49	2.49	2.52	2.46	18.39M
November 06, 2025	2.53	2.48	2.48	2.54	2.45	21.48M
November 05, 2025	2.49	2.51	2.51	2.54	2.47	24.66M
November 04, 2025	2.47	2.49	2.49	2.51	2.45	22.87M
November 03, 2025	2.43	2.48	2.48	2.49	2.42	28.56M
October 31, 2025	2.37	2.42	2.42	2.46	2.35	37.44M
October 30, 2025	2.37	2.36	2.36	2.4	2.34	20.73M
October 29, 2025	2.46	2.38	2.38	2.46	2.35	29.8M
October 28, 2025	2.44	2.46	2.46	2.48	2.42	18.53M
October 27, 2025	2.44	2.45	2.45	2.49	2.41	26.45M
October 24, 2025	2.47	2.44	2.44	2.5	2.42	22.8M
October 23, 2025	2.46	2.47	2.47	2.48	2.42	24.52M
October 22, 2025	2.43	2.47	2.47	2.48	2.43	36.43M
October 21, 2025	2.36	2.44	2.44	2.44	2.34	38.4M
October 20, 2025	2.29	2.36	2.36	2.36	2.28	29.21M
October 17, 2025	2.3	2.29	2.29	2.34	2.28	22.58M
October 16, 2025	2.34	2.3	2.3	2.35	2.27	24.25M
October 15, 2025	2.34	2.34	2.34	2.37	2.32	26.05M
October 14, 2025	2.32	2.34	2.34	2.4	2.32	42.23M
October 13, 2025	2.25	2.32	2.32	2.32	2.22	28.32M
October 10, 2025	2.25	2.3	2.3	2.33	2.24	36M
October 09, 2025	2.28	2.26	2.26	2.29	2.23	33.22M
September 30, 2025	2.32	2.27	2.27	2.34	2.27	27.56M
September 29, 2025	2.32	2.31	2.31	2.34	2.24	26.15M
September 26, 2025	2.31	2.32	2.32	2.37	2.24	24.37M
September 25, 2025	2.32	2.31	2.31	2.37	2.28	30.69M
September 24, 2025	2.28	2.32	2.32	2.32	2.25	19.94M
September 23, 2025	2.37	2.29	2.29	2.38	2.23	38.45M
September 22, 2025	2.41	2.36	2.36	2.42	2.33	37.95M
September 19, 2025	2.5	2.39	2.39	2.51	2.36	39.9M
September 18, 2025	2.5	2.49	2.49	2.56	2.47	43.4M
September 17, 2025	2.51	2.51	2.51	2.52	2.46	32.65M
September 16, 2025	2.48	2.51	2.51	2.52	2.44	34.02M
September 15, 2025	2.47	2.49	2.49	2.5	2.42	33.76M
September 12, 2025	2.45	2.45	2.45	2.49	2.42	40.11M
September 11, 2025	2.43	2.45	2.45	2.45	2.37	35.05M
September 10, 2025	2.4	2.45	2.45	2.46	2.39	38.35M
September 09, 2025	2.39	2.4	2.4	2.43	2.37	42.57M
September 08, 2025	2.37	2.39	2.39	2.46	2.35	51.38M
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

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