Sichuan Shengda Forestry Industry Co., Ltd. Class A 002259
SZSE · China · Utilities
CNY 5.01+0.12 (+2.45%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.01 | +2.45% | CNY 4.99 | CNY 5.19 | CNY 4.88 | 36.71M |
| 2026-09-29 | CNY 4.89 | +1.66% | CNY 4.75 | CNY 4.93 | CNY 4.66 | 37.52M |
| 2026-09-28 | CNY 4.81 | +1.48% | CNY 4.79 | CNY 4.84 | CNY 4.61 | 41.53M |
| 2026-09-24 | CNY 4.74 | -0.84% | CNY 4.78 | CNY 4.78 | CNY 4.58 | 34.93M |
| 2026-09-23 | CNY 4.78 | -3.82% | CNY 4.91 | CNY 5.14 | CNY 4.72 | 67.34M |
| 2026-09-22 | CNY 4.97 | +9.96% | CNY 4.67 | CNY 4.97 | CNY 4.67 | 62.53M |
| 2026-09-21 | CNY 4.52 | +9.98% | CNY 4.08 | CNY 4.52 | CNY 4.08 | 49.18M |
| 2026-09-18 | CNY 4.11 | -0.48% | CNY 4.14 | CNY 4.15 | CNY 4.07 | 8.96M |
| 2026-09-17 | CNY 4.13 | +0.49% | CNY 4.10 | CNY 4.14 | CNY 4.03 | 10.36M |
| 2026-09-16 | CNY 4.11 | +0.24% | CNY 4.08 | CNY 4.15 | CNY 4.03 | 10.88M |
| 2026-09-15 | CNY 4.10 | -1.91% | CNY 4.26 | CNY 4.27 | CNY 4.09 | 13.81M |
| 2026-09-14 | CNY 4.18 | -0.71% | CNY 4.23 | CNY 4.26 | CNY 4.17 | 10.92M |
| 2026-09-11 | CNY 4.21 | -3.22% | CNY 4.33 | CNY 4.36 | CNY 4.12 | 13.51M |
| 2026-09-10 | CNY 4.35 | -1.36% | CNY 4.39 | CNY 4.45 | CNY 4.34 | 12.36M |
| 2026-09-09 | CNY 4.41 | 0.00% | CNY 4.41 | CNY 4.56 | CNY 4.37 | 18.76M |
| 2026-09-08 | CNY 4.41 | +3.04% | CNY 4.31 | CNY 4.44 | CNY 4.29 | 14.72M |
| 2026-09-07 | CNY 4.28 | +0.23% | CNY 4.29 | CNY 4.31 | CNY 4.20 | 7.55M |
| 2026-09-04 | CNY 4.27 | -0.23% | CNY 4.28 | CNY 4.32 | CNY 4.24 | 9.50M |
| 2026-09-03 | CNY 4.28 | -2.51% | CNY 4.42 | CNY 4.43 | CNY 4.25 | 11.92M |
| 2026-09-02 | CNY 4.39 | +1.15% | CNY 4.38 | CNY 4.42 | CNY 4.27 | 13.01M |
| 2026-09-01 | CNY 4.34 | +0.93% | CNY 4.35 | CNY 4.37 | CNY 4.30 | 14.10M |
| 2026-08-31 | CNY 4.30 | -1.60% | CNY 4.38 | CNY 4.40 | CNY 4.25 | 20.65M |
| 2026-08-28 | CNY 4.37 | +5.81% | CNY 4.13 | CNY 4.42 | CNY 4.11 | 31.56M |
| 2026-08-27 | CNY 4.13 | +0.49% | CNY 4.07 | CNY 4.17 | CNY 4.07 | 18.75M |
| 2026-08-26 | CNY 4.11 | -1.91% | CNY 4.21 | CNY 4.24 | CNY 4.07 | 36.62M |
| 2026-08-25 | CNY 4.19 | +9.97% | CNY 3.79 | CNY 4.19 | CNY 3.78 | 28.56M |
| 2026-08-24 | CNY 3.81 | -1.04% | CNY 3.85 | CNY 3.88 | CNY 3.76 | 11.49M |
| 2026-08-21 | CNY 3.85 | +2.39% | CNY 3.76 | CNY 3.87 | CNY 3.71 | 11.80M |
| 2026-08-20 | CNY 3.76 | +1.62% | CNY 3.73 | CNY 3.93 | CNY 3.69 | 23.02M |
| 2026-08-19 | CNY 3.70 | -3.39% | CNY 3.78 | CNY 3.85 | CNY 3.65 | 20.16M |
| 2026-08-18 | CNY 3.83 | -3.04% | CNY 3.94 | CNY 3.97 | CNY 3.76 | 16.67M |
| 2026-08-17 | CNY 3.95 | +0.77% | CNY 3.93 | CNY 3.97 | CNY 3.87 | 8.40M |
| 2026-08-14 | CNY 3.92 | -1.26% | CNY 3.99 | CNY 3.99 | CNY 3.89 | 9.11M |
| 2026-08-13 | CNY 3.97 | -1.24% | CNY 4.04 | CNY 4.05 | CNY 3.94 | 10.63M |
| 2026-08-12 | CNY 4.02 | +0.25% | CNY 4.01 | CNY 4.05 | CNY 3.97 | 10.08M |
| 2026-08-11 | CNY 4.01 | -2.20% | CNY 4.09 | CNY 4.10 | CNY 3.99 | 11.21M |
| 2026-08-10 | CNY 4.10 | +2.24% | CNY 4.03 | CNY 4.14 | CNY 4.00 | 13.64M |
| 2026-08-07 | CNY 4.01 | +1.01% | CNY 3.98 | CNY 4.06 | CNY 3.91 | 15.30M |
| 2026-08-06 | CNY 3.97 | +1.79% | CNY 3.85 | CNY 4.00 | CNY 3.80 | 14.59M |
| 2026-08-05 | CNY 3.90 | +1.04% | CNY 3.92 | CNY 3.98 | CNY 3.85 | 18.13M |
| 2026-08-04 | CNY 3.86 | +0.26% | CNY 3.90 | CNY 3.93 | CNY 3.81 | 11.79M |
| 2026-08-03 | CNY 3.85 | +2.67% | CNY 3.75 | CNY 3.88 | CNY 3.66 | 17.68M |
| 2026-07-31 | CNY 3.75 | +6.23% | CNY 3.54 | CNY 3.78 | CNY 3.53 | 23.95M |
| 2026-07-30 | CNY 3.53 | -3.29% | CNY 3.67 | CNY 3.67 | CNY 3.48 | 14.79M |
| 2026-07-29 | CNY 3.65 | +2.82% | CNY 3.56 | CNY 3.69 | CNY 3.53 | 17.25M |
| 2026-07-28 | CNY 3.55 | +1.14% | CNY 3.53 | CNY 3.60 | CNY 3.49 | 15.41M |
| 2026-07-27 | CNY 3.51 | +0.86% | CNY 3.43 | CNY 3.54 | CNY 3.37 | 19.58M |
| 2026-07-24 | CNY 3.48 | +0.29% | CNY 3.47 | CNY 3.52 | CNY 3.34 | 15.50M |
| 2026-07-23 | CNY 3.47 | +3.58% | CNY 3.33 | CNY 3.48 | CNY 3.32 | 21.11M |
| 2026-07-22 | CNY 3.35 | -0.59% | CNY 3.36 | CNY 3.45 | CNY 3.25 | 15.21M |
| 2026-07-21 | CNY 3.37 | -2.32% | CNY 3.41 | CNY 3.46 | CNY 3.14 | 20.79M |
| 2026-07-20 | CNY 3.45 | -2.54% | CNY 3.61 | CNY 3.65 | CNY 3.38 | 18.44M |
| 2026-07-17 | CNY 3.54 | -5.85% | CNY 3.76 | CNY 3.82 | CNY 3.51 | 20.42M |
| 2026-07-16 | CNY 3.76 | +0.53% | CNY 3.72 | CNY 3.82 | CNY 3.66 | 16.68M |
| 2026-07-15 | CNY 3.74 | +1.36% | CNY 3.69 | CNY 4.00 | CNY 3.63 | 23.07M |
| 2026-07-14 | CNY 3.69 | +6.03% | CNY 3.48 | CNY 3.71 | CNY 3.48 | 20.87M |
| 2026-07-13 | CNY 3.48 | -4.13% | CNY 3.61 | CNY 3.70 | CNY 3.48 | 15.51M |
| 2026-07-10 | CNY 3.63 | +0.28% | CNY 3.60 | CNY 3.74 | CNY 3.53 | 15.17M |
| 2026-07-09 | CNY 3.62 | +0.56% | CNY 3.56 | CNY 3.67 | CNY 3.54 | 13.23M |
| 2026-07-08 | CNY 3.60 | -1.64% | CNY 3.65 | CNY 3.68 | CNY 3.57 | 12.59M |
| 2026-07-07 | CNY 3.66 | -3.68% | CNY 3.78 | CNY 3.82 | CNY 3.62 | 15.05M |
| 2026-07-06 | CNY 3.80 | -4.04% | CNY 3.97 | CNY 3.97 | CNY 3.78 | 13.66M |
| 2026-07-03 | CNY 3.96 | +1.02% | CNY 3.97 | CNY 4.01 | CNY 3.91 | 14.27M |
| 2026-07-02 | CNY 3.92 | +1.03% | CNY 3.86 | CNY 4.02 | CNY 3.86 | 19.85M |
| 2026-07-01 | CNY 3.88 | +2.37% | CNY 3.80 | CNY 3.94 | CNY 3.77 | 20.07M |
| 2026-06-30 | CNY 3.79 | -0.26% | CNY 3.84 | CNY 4.00 | CNY 3.74 | 19.19M |
| 2026-06-29 | CNY 3.80 | -2.56% | CNY 3.90 | CNY 3.93 | CNY 3.71 | 18.39M |
| 2026-06-26 | CNY 3.90 | -2.99% | CNY 3.99 | CNY 4.07 | CNY 3.90 | 17.24M |
| 2026-06-25 | CNY 4.02 | -1.23% | CNY 4.03 | CNY 4.29 | CNY 3.97 | 21.44M |
| 2026-06-24 | CNY 4.07 | -1.69% | CNY 4.14 | CNY 4.17 | CNY 3.99 | 18.75M |
| 2026-06-23 | CNY 4.14 | 0.00% | CNY 4.12 | CNY 4.20 | CNY 4.10 | 16.19M |
| 2026-06-22 | CNY 4.14 | -2.82% | CNY 4.25 | CNY 4.25 | CNY 4.02 | 22.04M |
| 2026-06-18 | CNY 4.26 | -2.96% | CNY 4.36 | CNY 4.48 | CNY 4.22 | 26.25M |
| 2026-06-17 | CNY 4.39 | -1.79% | CNY 4.46 | CNY 4.50 | CNY 4.37 | 12.31M |
| 2026-06-16 | CNY 4.47 | -0.22% | CNY 4.47 | CNY 4.51 | CNY 4.36 | 13.80M |
| 2026-06-15 | CNY 4.48 | -0.44% | CNY 4.52 | CNY 4.68 | CNY 4.37 | 21.11M |
| 2026-06-12 | CNY 4.50 | -1.10% | CNY 4.53 | CNY 4.72 | CNY 4.46 | 30.28M |
| 2026-06-11 | CNY 4.55 | +2.71% | CNY 4.53 | CNY 4.87 | CNY 4.40 | 47.71M |
| 2026-06-10 | CNY 4.43 | -2.21% | CNY 4.57 | CNY 4.57 | CNY 4.26 | 21.16M |
| 2026-06-09 | CNY 4.53 | -0.44% | CNY 4.61 | CNY 4.63 | CNY 4.51 | 12.58M |
| 2026-06-08 | CNY 4.55 | -3.40% | CNY 4.67 | CNY 4.74 | CNY 4.48 | 13.71M |
| 2026-06-05 | CNY 4.71 | -3.29% | CNY 4.83 | CNY 4.88 | CNY 4.69 | 12.71M |
| 2026-06-04 | CNY 4.87 | 0.00% | CNY 4.83 | CNY 4.94 | CNY 4.75 | 14.05M |
| 2026-06-03 | CNY 4.87 | -0.41% | CNY 4.85 | CNY 5.00 | CNY 4.77 | 17.74M |
| 2026-06-02 | CNY 4.89 | -0.20% | CNY 4.91 | CNY 4.93 | CNY 4.69 | 15.51M |
| 2026-06-01 | CNY 4.90 | +2.73% | CNY 4.72 | CNY 5.03 | CNY 4.68 | 21.91M |
| 2026-05-29 | CNY 4.77 | -5.36% | CNY 5.06 | CNY 5.08 | CNY 4.71 | 20.91M |
| 2026-05-28 | CNY 5.04 | -0.20% | CNY 5.02 | CNY 5.08 | CNY 4.92 | 12.43M |
| 2026-05-27 | CNY 5.05 | -2.32% | CNY 5.16 | CNY 5.18 | CNY 4.98 | 17.98M |
| 2026-05-26 | CNY 5.17 | -3.36% | CNY 5.30 | CNY 5.30 | CNY 5.12 | 17.40M |