Fujian Jinsen Forestry Co. Ltd. Class A 002679
SZSE · China · Non-Energy Minerals
CNY 11.65+0.36 (+3.19%)
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 11.65 | +3.19% | CNY 11.28 | CNY 11.87 | CNY 10.90 | 27.29M |
| 2026-09-29 | CNY 11.29 | -4.81% | CNY 11.25 | CNY 11.54 | CNY 11.10 | 27.11M |
| 2026-09-28 | CNY 11.86 | +2.42% | CNY 11.10 | CNY 12.73 | CNY 10.83 | 38.16M |
| 2026-09-24 | CNY 11.58 | +9.97% | CNY 10.47 | CNY 11.58 | CNY 10.36 | 25.05M |
| 2026-09-23 | CNY 10.53 | -3.92% | CNY 10.98 | CNY 11.00 | CNY 10.48 | 8.92M |
| 2026-09-22 | CNY 10.96 | -0.99% | CNY 11.07 | CNY 11.12 | CNY 10.73 | 9.70M |
| 2026-09-21 | CNY 11.07 | +1.37% | CNY 10.87 | CNY 11.16 | CNY 10.76 | 13.18M |
| 2026-09-18 | CNY 10.92 | +1.96% | CNY 10.74 | CNY 11.15 | CNY 10.51 | 21.91M |
| 2026-09-17 | CNY 10.71 | -5.05% | CNY 11.17 | CNY 11.30 | CNY 10.15 | 26.34M |
| 2026-09-16 | CNY 11.28 | +10.05% | CNY 10.22 | CNY 11.28 | CNY 10.11 | 13.17M |
| 2026-09-15 | CNY 10.25 | -3.30% | CNY 10.62 | CNY 10.62 | CNY 10.24 | 9.79M |
| 2026-09-14 | CNY 10.60 | -0.93% | CNY 10.80 | CNY 10.87 | CNY 10.38 | 11.80M |
| 2026-09-11 | CNY 10.70 | -3.95% | CNY 11.18 | CNY 11.36 | CNY 10.60 | 15.35M |
| 2026-09-10 | CNY 11.14 | -2.02% | CNY 11.29 | CNY 11.39 | CNY 10.99 | 16.29M |
| 2026-09-09 | CNY 11.37 | -0.87% | CNY 11.13 | CNY 11.64 | CNY 10.96 | 24.32M |
| 2026-09-08 | CNY 11.47 | +2.69% | CNY 11.10 | CNY 11.64 | CNY 11.10 | 28.88M |
| 2026-09-07 | CNY 11.17 | +4.59% | CNY 10.57 | CNY 11.54 | CNY 10.51 | 28.30M |
| 2026-09-04 | CNY 10.68 | -3.09% | CNY 10.47 | CNY 11.26 | CNY 10.15 | 31.31M |
| 2026-09-03 | CNY 11.02 | -9.97% | CNY 11.02 | CNY 11.70 | CNY 11.02 | 32.05M |
| 2026-09-02 | CNY 12.24 | -5.19% | CNY 14.20 | CNY 14.20 | CNY 11.63 | 46.11M |
| 2026-09-01 | CNY 12.91 | +9.97% | CNY 12.91 | CNY 12.91 | CNY 12.91 | 6.11M |
| 2026-08-31 | CNY 11.74 | +10.03% | CNY 11.74 | CNY 11.74 | CNY 11.74 | 5.06M |
| 2026-08-28 | CNY 10.67 | +10.00% | CNY 9.70 | CNY 10.67 | CNY 9.64 | 13.02M |
| 2026-08-27 | CNY 9.70 | +0.73% | CNY 9.56 | CNY 9.76 | CNY 9.51 | 3.54M |
| 2026-08-26 | CNY 9.63 | +0.42% | CNY 9.54 | CNY 9.69 | CNY 9.48 | 4.12M |
| 2026-08-25 | CNY 9.59 | +3.68% | CNY 9.29 | CNY 9.62 | CNY 9.22 | 5.51M |
| 2026-08-24 | CNY 9.25 | +0.22% | CNY 9.25 | CNY 9.32 | CNY 9.09 | 3.17M |
| 2026-08-21 | CNY 9.23 | -1.07% | CNY 9.28 | CNY 9.35 | CNY 9.00 | 4.00M |
| 2026-08-20 | CNY 9.33 | +2.87% | CNY 9.12 | CNY 9.33 | CNY 9.11 | 3.94M |
| 2026-08-19 | CNY 9.07 | -1.95% | CNY 9.16 | CNY 9.25 | CNY 9.00 | 4.89M |
| 2026-08-18 | CNY 9.25 | +1.76% | CNY 9.05 | CNY 9.30 | CNY 8.97 | 6.02M |
| 2026-08-17 | CNY 9.09 | +1.45% | CNY 8.99 | CNY 9.11 | CNY 8.89 | 2.56M |
| 2026-08-14 | CNY 8.96 | +0.11% | CNY 8.93 | CNY 9.03 | CNY 8.83 | 2.32M |
| 2026-08-13 | CNY 8.95 | -1.43% | CNY 9.08 | CNY 9.09 | CNY 8.92 | 2.86M |
| 2026-08-12 | CNY 9.08 | +0.22% | CNY 9.07 | CNY 9.12 | CNY 8.97 | 2.55M |
| 2026-08-11 | CNY 9.06 | +0.67% | CNY 8.99 | CNY 9.08 | CNY 8.84 | 2.81M |
| 2026-08-10 | CNY 9.00 | +2.62% | CNY 8.76 | CNY 9.02 | CNY 8.71 | 3.50M |
| 2026-08-07 | CNY 8.77 | -0.11% | CNY 8.78 | CNY 8.78 | CNY 8.51 | 2.66M |
| 2026-08-06 | CNY 8.78 | +1.15% | CNY 8.70 | CNY 8.80 | CNY 8.62 | 2.92M |
| 2026-08-05 | CNY 8.68 | -0.46% | CNY 8.79 | CNY 8.87 | CNY 8.57 | 2.48M |
| 2026-08-04 | CNY 8.72 | -0.57% | CNY 8.78 | CNY 8.93 | CNY 8.70 | 2.75M |
| 2026-08-03 | CNY 8.77 | +3.54% | CNY 8.46 | CNY 8.78 | CNY 8.44 | 3.86M |
| 2026-07-31 | CNY 8.47 | +1.56% | CNY 8.34 | CNY 8.50 | CNY 8.22 | 3.01M |
| 2026-07-30 | CNY 8.34 | -0.48% | CNY 8.38 | CNY 8.56 | CNY 8.28 | 3.24M |
| 2026-07-29 | CNY 8.38 | +2.20% | CNY 8.27 | CNY 8.53 | CNY 8.18 | 3.84M |
| 2026-07-28 | CNY 8.20 | +1.36% | CNY 8.08 | CNY 8.33 | CNY 8.01 | 2.94M |
| 2026-07-27 | CNY 8.09 | +3.32% | CNY 7.78 | CNY 8.14 | CNY 7.77 | 3.92M |
| 2026-07-24 | CNY 7.83 | -1.39% | CNY 7.86 | CNY 8.02 | CNY 7.76 | 3.18M |
| 2026-07-23 | CNY 7.94 | +3.52% | CNY 7.63 | CNY 7.99 | CNY 7.60 | 3.95M |
| 2026-07-22 | CNY 7.67 | -0.26% | CNY 7.63 | CNY 7.84 | CNY 7.58 | 3.39M |
| 2026-07-21 | CNY 7.69 | -2.29% | CNY 7.90 | CNY 7.91 | CNY 7.35 | 6.04M |
| 2026-07-20 | CNY 7.87 | -2.84% | CNY 8.14 | CNY 8.39 | CNY 7.83 | 5.17M |
| 2026-07-17 | CNY 8.10 | -3.57% | CNY 8.33 | CNY 8.62 | CNY 8.05 | 4.50M |
| 2026-07-16 | CNY 8.40 | +1.82% | CNY 8.25 | CNY 8.50 | CNY 8.15 | 3.80M |
| 2026-07-15 | CNY 8.25 | +1.98% | CNY 8.07 | CNY 8.47 | CNY 8.04 | 4.14M |
| 2026-07-14 | CNY 8.09 | +3.06% | CNY 7.83 | CNY 8.14 | CNY 7.73 | 3.56M |
| 2026-07-13 | CNY 7.85 | -2.73% | CNY 8.07 | CNY 8.13 | CNY 7.81 | 3.40M |
| 2026-07-10 | CNY 8.07 | +2.41% | CNY 7.88 | CNY 8.21 | CNY 7.76 | 3.80M |
| 2026-07-09 | CNY 7.88 | -0.63% | CNY 7.89 | CNY 8.05 | CNY 7.74 | 2.36M |
| 2026-07-08 | CNY 7.93 | -0.63% | CNY 7.98 | CNY 8.01 | CNY 7.82 | 2.34M |
| 2026-07-07 | CNY 7.98 | -3.39% | CNY 8.30 | CNY 8.35 | CNY 7.97 | 2.99M |
| 2026-07-06 | CNY 8.26 | -0.24% | CNY 8.29 | CNY 8.45 | CNY 8.24 | 2.96M |
| 2026-07-03 | CNY 8.28 | +0.85% | CNY 8.23 | CNY 8.36 | CNY 8.08 | 3.92M |
| 2026-07-02 | CNY 8.21 | +0.12% | CNY 8.18 | CNY 8.46 | CNY 8.13 | 4.49M |
| 2026-07-01 | CNY 8.20 | +4.06% | CNY 7.88 | CNY 8.33 | CNY 7.81 | 5.09M |
| 2026-06-30 | CNY 7.88 | -1.50% | CNY 7.91 | CNY 8.09 | CNY 7.78 | 2.86M |
| 2026-06-29 | CNY 8.00 | 0.00% | CNY 8.05 | CNY 8.12 | CNY 7.67 | 3.63M |
| 2026-06-26 | CNY 8.00 | -1.48% | CNY 8.02 | CNY 8.14 | CNY 7.93 | 2.66M |
| 2026-06-25 | CNY 8.12 | -0.49% | CNY 8.11 | CNY 8.23 | CNY 7.99 | 2.95M |
| 2026-06-24 | CNY 8.16 | -5.34% | CNY 8.69 | CNY 8.69 | CNY 8.08 | 4.11M |
| 2026-06-23 | CNY 8.62 | +2.62% | CNY 8.39 | CNY 8.78 | CNY 8.34 | 3.88M |
| 2026-06-22 | CNY 8.40 | +0.84% | CNY 8.24 | CNY 8.42 | CNY 8.03 | 3.46M |
| 2026-06-18 | CNY 8.33 | -1.19% | CNY 8.41 | CNY 8.44 | CNY 8.17 | 2.81M |
| 2026-06-17 | CNY 8.43 | -2.54% | CNY 8.57 | CNY 8.62 | CNY 8.39 | 2.81M |
| 2026-06-16 | CNY 8.65 | +0.46% | CNY 8.60 | CNY 8.68 | CNY 8.38 | 3.26M |
| 2026-06-15 | CNY 8.61 | -2.93% | CNY 8.87 | CNY 9.06 | CNY 8.52 | 4.36M |
| 2026-06-12 | CNY 8.87 | +1.49% | CNY 8.78 | CNY 8.96 | CNY 8.62 | 2.69M |
| 2026-06-11 | CNY 8.74 | -0.79% | CNY 8.69 | CNY 8.85 | CNY 8.58 | 2.84M |
| 2026-06-10 | CNY 8.81 | -0.56% | CNY 8.86 | CNY 8.93 | CNY 8.66 | 3.70M |
| 2026-06-09 | CNY 8.86 | -1.01% | CNY 8.99 | CNY 9.11 | CNY 8.78 | 2.61M |
| 2026-06-08 | CNY 8.95 | -2.40% | CNY 8.97 | CNY 9.25 | CNY 8.74 | 2.89M |
| 2026-06-05 | CNY 9.17 | +1.89% | CNY 9.08 | CNY 9.27 | CNY 8.88 | 3.57M |
| 2026-06-04 | CNY 9.00 | -2.49% | CNY 9.24 | CNY 9.31 | CNY 8.96 | 2.95M |
| 2026-06-03 | CNY 9.23 | -1.28% | CNY 9.34 | CNY 9.40 | CNY 9.15 | 3.12M |
| 2026-06-02 | CNY 9.35 | -3.51% | CNY 9.71 | CNY 9.71 | CNY 9.29 | 4.33M |
| 2026-06-01 | CNY 9.69 | +3.86% | CNY 9.23 | CNY 9.77 | CNY 9.18 | 4.51M |
| 2026-05-29 | CNY 9.33 | -1.58% | CNY 9.48 | CNY 9.60 | CNY 9.28 | 4.02M |
| 2026-05-28 | CNY 9.48 | -0.42% | CNY 9.41 | CNY 9.61 | CNY 9.25 | 4.49M |
| 2026-05-27 | CNY 9.52 | -3.05% | CNY 9.79 | CNY 9.91 | CNY 9.27 | 6.17M |
| 2026-05-26 | CNY 9.82 | +0.20% | CNY 9.77 | CNY 10.01 | CNY 9.70 | 5.88M |