Guangxi Fenglin Wood Industry Group Co., Ltd. Class A 601996
SSE · China · Non-Energy Minerals
CNY 2.88-0.02 (-0.69%)
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 2.88 | -0.69% | CNY 2.91 | CNY 2.92 | CNY 2.84 | 13.22M |
| 2026-09-29 | CNY 2.90 | +0.69% | CNY 2.88 | CNY 2.93 | CNY 2.85 | 12.22M |
| 2026-09-28 | CNY 2.88 | -0.69% | CNY 2.91 | CNY 2.95 | CNY 2.85 | 25.99M |
| 2026-09-24 | CNY 2.90 | -3.01% | CNY 2.99 | CNY 2.99 | CNY 2.88 | 18.39M |
| 2026-09-23 | CNY 2.99 | -0.33% | CNY 3.00 | CNY 3.01 | CNY 2.94 | 23.30M |
| 2026-09-22 | CNY 3.00 | +0.33% | CNY 2.98 | CNY 3.02 | CNY 2.94 | 23.01M |
| 2026-09-21 | CNY 2.99 | -0.33% | CNY 3.00 | CNY 3.05 | CNY 2.96 | 30.27M |
| 2026-09-18 | CNY 3.00 | +4.53% | CNY 2.86 | CNY 3.01 | CNY 2.85 | 36.68M |
| 2026-09-17 | CNY 2.87 | -0.69% | CNY 2.88 | CNY 2.92 | CNY 2.83 | 18.52M |
| 2026-09-16 | CNY 2.89 | +2.85% | CNY 2.80 | CNY 2.90 | CNY 2.78 | 22.27M |
| 2026-09-15 | CNY 2.81 | -2.77% | CNY 2.87 | CNY 2.89 | CNY 2.80 | 24.98M |
| 2026-09-14 | CNY 2.89 | +0.70% | CNY 2.85 | CNY 2.97 | CNY 2.82 | 29.95M |
| 2026-09-11 | CNY 2.87 | -0.69% | CNY 2.88 | CNY 2.91 | CNY 2.84 | 23.50M |
| 2026-09-10 | CNY 2.89 | 0.00% | CNY 2.85 | CNY 2.91 | CNY 2.80 | 35.34M |
| 2026-09-09 | CNY 2.89 | -1.70% | CNY 2.89 | CNY 3.03 | CNY 2.80 | 52.91M |
| 2026-09-08 | CNY 2.94 | +2.80% | CNY 2.90 | CNY 3.02 | CNY 2.85 | 37.68M |
| 2026-09-07 | CNY 2.86 | +1.42% | CNY 2.82 | CNY 2.87 | CNY 2.79 | 25.20M |
| 2026-09-04 | CNY 2.82 | 0.00% | CNY 2.82 | CNY 2.90 | CNY 2.78 | 30.62M |
| 2026-09-03 | CNY 2.82 | +0.71% | CNY 2.85 | CNY 2.88 | CNY 2.72 | 34.02M |
| 2026-09-02 | CNY 2.80 | +3.32% | CNY 2.72 | CNY 2.84 | CNY 2.65 | 36.54M |
| 2026-09-01 | CNY 2.71 | +0.74% | CNY 2.70 | CNY 2.81 | CNY 2.67 | 30.42M |
| 2026-08-31 | CNY 2.69 | +1.51% | CNY 2.65 | CNY 2.71 | CNY 2.62 | 23.08M |
| 2026-08-28 | CNY 2.65 | +1.15% | CNY 2.62 | CNY 2.68 | CNY 2.62 | 18.17M |
| 2026-08-27 | CNY 2.62 | +0.77% | CNY 2.60 | CNY 2.64 | CNY 2.58 | 14.97M |
| 2026-08-26 | CNY 2.60 | 0.00% | CNY 2.58 | CNY 2.64 | CNY 2.56 | 15.83M |
| 2026-08-25 | CNY 2.60 | +4.00% | CNY 2.48 | CNY 2.66 | CNY 2.48 | 25.67M |
| 2026-08-24 | CNY 2.50 | -1.19% | CNY 2.51 | CNY 2.53 | CNY 2.46 | 18.62M |
| 2026-08-21 | CNY 2.53 | +2.85% | CNY 2.44 | CNY 2.54 | CNY 2.37 | 22.90M |
| 2026-08-20 | CNY 2.46 | +1.65% | CNY 2.45 | CNY 2.48 | CNY 2.42 | 15.06M |
| 2026-08-19 | CNY 2.42 | -4.35% | CNY 2.50 | CNY 2.51 | CNY 2.41 | 19.09M |
| 2026-08-18 | CNY 2.53 | +2.43% | CNY 2.48 | CNY 2.54 | CNY 2.47 | 23.37M |
| 2026-08-17 | CNY 2.47 | +0.82% | CNY 2.45 | CNY 2.48 | CNY 2.40 | 19.03M |
| 2026-08-14 | CNY 2.45 | -2.39% | CNY 2.51 | CNY 2.52 | CNY 2.43 | 20.82M |
| 2026-08-13 | CNY 2.51 | -4.20% | CNY 2.62 | CNY 2.62 | CNY 2.51 | 24.40M |
| 2026-08-12 | CNY 2.62 | +2.75% | CNY 2.54 | CNY 2.62 | CNY 2.51 | 27.87M |
| 2026-08-11 | CNY 2.55 | +3.24% | CNY 2.47 | CNY 2.62 | CNY 2.46 | 42.37M |
| 2026-08-10 | CNY 2.47 | +4.66% | CNY 2.36 | CNY 2.48 | CNY 2.35 | 28.61M |
| 2026-08-07 | CNY 2.36 | -1.26% | CNY 2.38 | CNY 2.39 | CNY 2.32 | 17.19M |
| 2026-08-06 | CNY 2.39 | +0.42% | CNY 2.39 | CNY 2.39 | CNY 2.34 | 16.01M |
| 2026-08-05 | CNY 2.38 | +2.15% | CNY 2.34 | CNY 2.39 | CNY 2.31 | 22.24M |
| 2026-08-04 | CNY 2.33 | -1.27% | CNY 2.36 | CNY 2.38 | CNY 2.31 | 22.20M |
| 2026-08-03 | CNY 2.36 | +5.83% | CNY 2.25 | CNY 2.36 | CNY 2.23 | 32.88M |
| 2026-07-31 | CNY 2.23 | +1.36% | CNY 2.20 | CNY 2.25 | CNY 2.19 | 25.58M |
| 2026-07-30 | CNY 2.20 | -1.35% | CNY 2.23 | CNY 2.27 | CNY 2.17 | 25.69M |
| 2026-07-29 | CNY 2.23 | +1.36% | CNY 2.20 | CNY 2.27 | CNY 2.18 | 24.28M |
| 2026-07-28 | CNY 2.20 | -1.35% | CNY 2.21 | CNY 2.27 | CNY 2.20 | 22.79M |
| 2026-07-27 | CNY 2.23 | +5.19% | CNY 2.13 | CNY 2.26 | CNY 2.12 | 32.88M |
| 2026-07-24 | CNY 2.12 | -2.30% | CNY 2.17 | CNY 2.21 | CNY 2.09 | 31.27M |
| 2026-07-23 | CNY 2.17 | +4.83% | CNY 2.06 | CNY 2.19 | CNY 2.04 | 49.86M |
| 2026-07-22 | CNY 2.07 | +6.15% | CNY 1.98 | CNY 2.15 | CNY 1.98 | 53.67M |
| 2026-07-21 | CNY 1.95 | -2.01% | CNY 2.00 | CNY 2.03 | CNY 1.88 | 43.08M |
| 2026-07-20 | CNY 1.99 | -7.44% | CNY 2.10 | CNY 2.19 | CNY 1.95 | 54.26M |
| 2026-07-17 | CNY 2.15 | -6.11% | CNY 2.28 | CNY 2.33 | CNY 2.12 | 44.06M |
| 2026-07-16 | CNY 2.29 | -0.87% | CNY 2.27 | CNY 2.38 | CNY 2.25 | 35.19M |
| 2026-07-15 | CNY 2.31 | -2.53% | CNY 2.31 | CNY 2.43 | CNY 2.25 | 40.13M |
| 2026-07-14 | CNY 2.37 | +1.28% | CNY 2.32 | CNY 2.40 | CNY 2.27 | 44.88M |
| 2026-07-13 | CNY 2.34 | +4.93% | CNY 2.25 | CNY 2.40 | CNY 2.20 | 54.24M |
| 2026-07-10 | CNY 2.23 | -2.19% | CNY 2.26 | CNY 2.32 | CNY 2.19 | 50.13M |
| 2026-07-09 | CNY 2.28 | +4.59% | CNY 2.16 | CNY 2.40 | CNY 2.15 | 73.90M |
| 2026-07-08 | CNY 2.18 | +2.83% | CNY 2.11 | CNY 2.32 | CNY 2.08 | 45.74M |
| 2026-07-07 | CNY 2.12 | -2.75% | CNY 2.18 | CNY 2.19 | CNY 2.10 | 20.69M |
| 2026-07-06 | CNY 2.18 | +1.40% | CNY 2.15 | CNY 2.22 | CNY 2.14 | 24.35M |
| 2026-07-03 | CNY 2.15 | +1.42% | CNY 2.11 | CNY 2.20 | CNY 2.10 | 26.71M |
| 2026-07-02 | CNY 2.12 | -1.85% | CNY 2.14 | CNY 2.21 | CNY 2.10 | 28.14M |
| 2026-07-01 | CNY 2.16 | +4.35% | CNY 2.07 | CNY 2.17 | CNY 2.03 | 30.99M |
| 2026-06-30 | CNY 2.07 | -1.43% | CNY 2.09 | CNY 2.12 | CNY 2.03 | 32.53M |
| 2026-06-29 | CNY 2.10 | -1.41% | CNY 2.13 | CNY 2.16 | CNY 2.05 | 29.91M |
| 2026-06-26 | CNY 2.13 | -3.62% | CNY 2.20 | CNY 2.22 | CNY 2.13 | 22.54M |
| 2026-06-25 | CNY 2.21 | -3.49% | CNY 2.30 | CNY 2.30 | CNY 2.20 | 27.52M |
| 2026-06-24 | CNY 2.29 | -6.53% | CNY 2.43 | CNY 2.45 | CNY 2.28 | 36.25M |
| 2026-06-23 | CNY 2.45 | +0.82% | CNY 2.43 | CNY 2.55 | CNY 2.42 | 28.52M |
| 2026-06-22 | CNY 2.43 | -1.22% | CNY 2.42 | CNY 2.44 | CNY 2.35 | 32.80M |
| 2026-06-18 | CNY 2.46 | -2.77% | CNY 2.55 | CNY 2.57 | CNY 2.35 | 53.64M |
| 2026-06-17 | CNY 2.53 | -3.80% | CNY 2.61 | CNY 2.61 | CNY 2.51 | 36.17M |
| 2026-06-16 | CNY 2.63 | -2.23% | CNY 2.72 | CNY 2.72 | CNY 2.54 | 46.44M |
| 2026-06-15 | CNY 2.69 | -0.74% | CNY 2.73 | CNY 2.81 | CNY 2.66 | 77.54M |
| 2026-06-12 | CNY 2.71 | +10.16% | CNY 2.49 | CNY 2.71 | CNY 2.47 | 82.41M |
| 2026-06-11 | CNY 2.46 | -0.81% | CNY 2.48 | CNY 2.49 | CNY 2.41 | 28.48M |
| 2026-06-10 | CNY 2.48 | -2.75% | CNY 2.55 | CNY 2.55 | CNY 2.44 | 27.57M |
| 2026-06-09 | CNY 2.55 | -1.54% | CNY 2.60 | CNY 2.63 | CNY 2.49 | 27.12M |
| 2026-06-08 | CNY 2.59 | -0.77% | CNY 2.54 | CNY 2.72 | CNY 2.50 | 36.32M |
| 2026-06-05 | CNY 2.61 | -2.25% | CNY 2.67 | CNY 2.70 | CNY 2.59 | 29.94M |
| 2026-06-04 | CNY 2.67 | -2.20% | CNY 2.71 | CNY 2.72 | CNY 2.63 | 32.09M |
| 2026-06-03 | CNY 2.73 | +2.63% | CNY 2.67 | CNY 2.82 | CNY 2.65 | 44.85M |
| 2026-06-02 | CNY 2.66 | -1.48% | CNY 2.69 | CNY 2.70 | CNY 2.59 | 32.55M |
| 2026-06-01 | CNY 2.70 | +1.50% | CNY 2.66 | CNY 2.75 | CNY 2.64 | 28.76M |
| 2026-05-29 | CNY 2.66 | -5.00% | CNY 2.81 | CNY 2.85 | CNY 2.64 | 36.82M |
| 2026-05-28 | CNY 2.80 | +2.94% | CNY 2.76 | CNY 2.87 | CNY 2.71 | 39.98M |
| 2026-05-27 | CNY 2.72 | -4.90% | CNY 2.84 | CNY 2.87 | CNY 2.71 | 35.71M |
| 2026-05-26 | CNY 2.86 | +0.35% | CNY 2.85 | CNY 2.93 | CNY 2.69 | 57.37M |