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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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