Yunnan Jinggu Forestry Co., Ltd. Class A 600265
SSE · China · Non-Energy Minerals
CNY 22.95+0.40 (+1.77%)
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 22.95 | +1.77% | CNY 22.55 | CNY 23.10 | CNY 22.55 | 395.60K |
| 2026-09-29 | CNY 22.55 | -0.66% | CNY 22.50 | CNY 22.81 | CNY 22.40 | 613.50K |
| 2026-09-28 | CNY 22.70 | -3.03% | CNY 23.10 | CNY 23.70 | CNY 22.61 | 727.80K |
| 2026-09-24 | CNY 23.41 | +0.60% | CNY 23.50 | CNY 24.46 | CNY 23.27 | 1.58M |
| 2026-09-23 | CNY 23.27 | +2.47% | CNY 22.69 | CNY 23.44 | CNY 22.64 | 823.40K |
| 2026-09-22 | CNY 22.71 | +0.22% | CNY 22.66 | CNY 22.87 | CNY 22.51 | 382.80K |
| 2026-09-21 | CNY 22.66 | +1.52% | CNY 22.20 | CNY 22.86 | CNY 22.20 | 537.60K |
| 2026-09-18 | CNY 22.32 | +1.18% | CNY 22.30 | CNY 22.40 | CNY 22.07 | 298.50K |
| 2026-09-17 | CNY 22.06 | +0.05% | CNY 21.98 | CNY 22.18 | CNY 21.87 | 301.90K |
| 2026-09-16 | CNY 22.05 | +0.41% | CNY 21.65 | CNY 22.22 | CNY 21.65 | 322.10K |
| 2026-09-15 | CNY 21.96 | -0.77% | CNY 22.08 | CNY 22.19 | CNY 21.72 | 350.30K |
| 2026-09-14 | CNY 22.13 | -0.32% | CNY 22.20 | CNY 22.32 | CNY 21.98 | 325.30K |
| 2026-09-11 | CNY 22.20 | -1.20% | CNY 22.22 | CNY 22.26 | CNY 21.80 | 610.40K |
| 2026-09-10 | CNY 22.47 | -2.13% | CNY 22.95 | CNY 22.95 | CNY 22.42 | 530.30K |
| 2026-09-09 | CNY 22.96 | -1.03% | CNY 23.20 | CNY 23.20 | CNY 22.88 | 413.90K |
| 2026-09-08 | CNY 23.20 | +0.43% | CNY 23.10 | CNY 23.21 | CNY 22.98 | 391.10K |
| 2026-09-07 | CNY 23.10 | +0.39% | CNY 23.02 | CNY 23.25 | CNY 22.88 | 476.90K |
| 2026-09-04 | CNY 23.01 | +0.35% | CNY 22.83 | CNY 23.68 | CNY 22.83 | 770.60K |
| 2026-09-03 | CNY 22.93 | +0.22% | CNY 22.82 | CNY 23.06 | CNY 22.72 | 421.10K |
| 2026-09-02 | CNY 22.88 | -1.76% | CNY 23.10 | CNY 23.20 | CNY 22.71 | 517.60K |
| 2026-09-01 | CNY 23.29 | +0.82% | CNY 23.10 | CNY 23.29 | CNY 23.02 | 559.60K |
| 2026-08-31 | CNY 23.10 | +0.96% | CNY 22.88 | CNY 23.15 | CNY 22.68 | 430.30K |
| 2026-08-28 | CNY 22.88 | -0.39% | CNY 23.17 | CNY 23.20 | CNY 22.75 | 525.50K |
| 2026-08-27 | CNY 22.97 | +0.04% | CNY 22.80 | CNY 23.19 | CNY 22.70 | 659.80K |
| 2026-08-26 | CNY 22.96 | +0.09% | CNY 22.77 | CNY 23.23 | CNY 22.70 | 657.50K |
| 2026-08-25 | CNY 22.94 | -3.98% | CNY 23.56 | CNY 23.70 | CNY 22.41 | 1.50M |
| 2026-08-24 | CNY 23.89 | +4.32% | CNY 22.93 | CNY 23.92 | CNY 22.73 | 1.21M |
| 2026-08-21 | CNY 22.90 | +0.88% | CNY 22.59 | CNY 23.16 | CNY 22.34 | 711.50K |
| 2026-08-20 | CNY 22.70 | +2.48% | CNY 22.25 | CNY 22.88 | CNY 22.24 | 896.20K |
| 2026-08-19 | CNY 22.15 | -3.53% | CNY 22.80 | CNY 23.01 | CNY 21.98 | 1.31M |
| 2026-08-18 | CNY 22.96 | -1.71% | CNY 23.45 | CNY 23.45 | CNY 22.85 | 920.60K |
| 2026-08-17 | CNY 23.36 | -2.05% | CNY 23.73 | CNY 23.73 | CNY 22.80 | 1.05M |
| 2026-08-14 | CNY 23.85 | -3.32% | CNY 24.67 | CNY 24.85 | CNY 22.80 | 2.26M |
| 2026-08-13 | CNY 24.67 | +3.09% | CNY 24.02 | CNY 24.87 | CNY 23.92 | 1.15M |
| 2026-08-12 | CNY 23.93 | -2.64% | CNY 24.56 | CNY 24.79 | CNY 23.80 | 1.16M |
| 2026-08-11 | CNY 24.58 | +4.29% | CNY 23.45 | CNY 25.37 | CNY 23.20 | 2.15M |
| 2026-08-10 | CNY 23.57 | +3.24% | CNY 22.77 | CNY 23.60 | CNY 22.70 | 1.22M |
| 2026-08-07 | CNY 22.83 | +3.82% | CNY 22.16 | CNY 23.20 | CNY 22.09 | 1.37M |
| 2026-08-06 | CNY 21.99 | -0.18% | CNY 22.03 | CNY 22.14 | CNY 21.71 | 527.60K |
| 2026-08-05 | CNY 22.03 | -0.36% | CNY 22.00 | CNY 22.58 | CNY 21.93 | 788.23K |
| 2026-08-04 | CNY 22.11 | +1.89% | CNY 21.80 | CNY 22.20 | CNY 21.60 | 595.50K |
| 2026-08-03 | CNY 21.70 | +1.45% | CNY 21.39 | CNY 21.88 | CNY 21.21 | 495.90K |
| 2026-07-31 | CNY 21.39 | +1.62% | CNY 21.28 | CNY 21.70 | CNY 21.07 | 511.10K |
| 2026-07-30 | CNY 21.05 | -0.75% | CNY 21.01 | CNY 21.40 | CNY 20.73 | 534.50K |
| 2026-07-29 | CNY 21.21 | +1.00% | CNY 21.01 | CNY 21.30 | CNY 20.95 | 357.50K |
| 2026-07-28 | CNY 21.00 | +0.91% | CNY 20.83 | CNY 21.49 | CNY 20.62 | 469.30K |
| 2026-07-27 | CNY 20.81 | +1.56% | CNY 20.29 | CNY 20.91 | CNY 20.29 | 420.31K |
| 2026-07-24 | CNY 20.49 | -2.20% | CNY 20.80 | CNY 20.83 | CNY 20.30 | 304.70K |
| 2026-07-23 | CNY 20.95 | +1.50% | CNY 20.53 | CNY 21.05 | CNY 20.50 | 509.30K |
| 2026-07-22 | CNY 20.64 | -0.05% | CNY 20.75 | CNY 20.75 | CNY 20.28 | 521.80K |
| 2026-07-21 | CNY 20.65 | -0.48% | CNY 20.57 | CNY 20.85 | CNY 19.18 | 1.48M |
| 2026-07-20 | CNY 20.75 | -3.44% | CNY 21.50 | CNY 21.76 | CNY 20.66 | 928.90K |
| 2026-07-17 | CNY 21.49 | -3.20% | CNY 22.22 | CNY 22.22 | CNY 21.12 | 828.63K |
| 2026-07-16 | CNY 22.20 | +1.05% | CNY 21.75 | CNY 22.40 | CNY 21.68 | 632.90K |
| 2026-07-15 | CNY 21.97 | +0.55% | CNY 22.10 | CNY 22.12 | CNY 21.74 | 526.17K |
| 2026-07-14 | CNY 21.85 | +0.51% | CNY 21.83 | CNY 22.30 | CNY 21.61 | 748.10K |
| 2026-07-13 | CNY 21.74 | -2.03% | CNY 22.22 | CNY 22.29 | CNY 21.52 | 764.70K |
| 2026-07-10 | CNY 22.19 | -1.42% | CNY 22.30 | CNY 22.68 | CNY 22.00 | 988.40K |
| 2026-07-09 | CNY 22.51 | -0.92% | CNY 22.84 | CNY 23.16 | CNY 22.16 | 1.09M |
| 2026-07-08 | CNY 22.72 | +1.61% | CNY 22.19 | CNY 23.20 | CNY 22.02 | 1.29M |
| 2026-07-07 | CNY 22.36 | -1.06% | CNY 22.33 | CNY 23.22 | CNY 22.00 | 1.33M |
| 2026-07-06 | CNY 22.60 | -6.22% | CNY 24.40 | CNY 24.40 | CNY 22.37 | 1.98M |
| 2026-07-03 | CNY 24.10 | +5.01% | CNY 22.95 | CNY 24.10 | CNY 22.77 | 1.59M |
| 2026-07-02 | CNY 22.95 | -0.43% | CNY 22.61 | CNY 23.36 | CNY 22.60 | 1.38M |
| 2026-07-01 | CNY 23.05 | +3.13% | CNY 22.68 | CNY 23.44 | CNY 22.58 | 1.90M |
| 2026-06-30 | CNY 22.35 | +2.01% | CNY 21.71 | CNY 22.48 | CNY 21.61 | 2.03M |
| 2026-06-29 | CNY 21.91 | +4.53% | CNY 21.08 | CNY 22.01 | CNY 20.34 | 2.47M |
| 2026-06-26 | CNY 20.96 | +0.24% | CNY 20.82 | CNY 21.53 | CNY 20.62 | 1.07M |
| 2026-06-25 | CNY 20.91 | -2.47% | CNY 21.20 | CNY 21.33 | CNY 20.60 | 1.03M |
| 2026-06-24 | CNY 21.44 | -1.88% | CNY 21.30 | CNY 21.69 | CNY 21.02 | 1.43M |
| 2026-06-23 | CNY 21.85 | -1.13% | CNY 22.10 | CNY 22.88 | CNY 21.61 | 1.76M |
| 2026-06-22 | CNY 22.10 | +0.05% | CNY 22.19 | CNY 22.51 | CNY 21.48 | 1.68M |
| 2026-06-18 | CNY 22.09 | -0.05% | CNY 22.03 | CNY 22.58 | CNY 21.68 | 1.89M |
| 2026-06-17 | CNY 22.10 | -4.00% | CNY 22.85 | CNY 23.18 | CNY 21.88 | 2.08M |
| 2026-06-16 | CNY 23.02 | -1.12% | CNY 22.93 | CNY 23.80 | CNY 22.21 | 2.20M |
| 2026-06-15 | CNY 23.28 | -1.31% | CNY 23.55 | CNY 23.65 | CNY 22.50 | 2.34M |
| 2026-06-12 | CNY 23.59 | 0.00% | CNY 23.59 | CNY 24.08 | CNY 22.77 | 1.91M |
| 2026-06-11 | CNY 23.59 | +0.21% | CNY 24.01 | CNY 24.72 | CNY 23.20 | 2.50M |
| 2026-06-10 | CNY 23.54 | -4.19% | CNY 24.13 | CNY 24.50 | CNY 23.34 | 3.39M |
| 2026-06-09 | CNY 24.57 | -4.99% | CNY 25.72 | CNY 25.93 | CNY 24.57 | 4.72M |
| 2026-06-08 | CNY 25.86 | -2.08% | CNY 25.09 | CNY 26.90 | CNY 25.09 | 6.71M |
| 2026-06-05 | CNY 26.41 | -5.00% | CNY 28.06 | CNY 28.28 | CNY 26.41 | 4.89M |
| 2026-06-04 | CNY 27.80 | -1.77% | CNY 29.19 | CNY 29.72 | CNY 27.23 | 11.36M |
| 2026-06-03 | CNY 28.30 | +5.01% | CNY 28.30 | CNY 28.30 | CNY 28.30 | 529.70K |
| 2026-06-02 | CNY 26.95 | +4.99% | CNY 26.95 | CNY 26.95 | CNY 26.80 | 3.87M |
| 2026-06-01 | CNY 25.67 | +4.99% | CNY 25.67 | CNY 25.67 | CNY 25.67 | 1.90M |
| 2026-05-29 | CNY 24.45 | +4.98% | CNY 24.45 | CNY 24.45 | CNY 24.45 | 1.24M |
| 2026-05-28 | CNY 23.29 | +5.00% | CNY 23.29 | CNY 23.29 | CNY 23.29 | 117.50K |
| 2026-05-27 | CNY 22.18 | +5.02% | CNY 22.18 | CNY 22.18 | CNY 22.18 | 42.10K |
| 2026-05-26 | CNY 21.12 | +5.02% | CNY 21.12 | CNY 21.12 | CNY 21.12 | 75.60K |