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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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