Forest Packaging Group Co. Ltd. Class A 605500
SSE · China · Process Industries
CNY 7.39-0.03 (-0.40%)
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 7.39 | -0.40% | CNY 7.45 | CNY 7.49 | CNY 7.38 | 2.08M |
| 2026-09-29 | CNY 7.42 | +0.68% | CNY 7.45 | CNY 7.48 | CNY 7.28 | 2.88M |
| 2026-09-28 | CNY 7.37 | +0.68% | CNY 7.36 | CNY 7.44 | CNY 7.29 | 3.79M |
| 2026-09-24 | CNY 7.32 | -1.35% | CNY 7.36 | CNY 7.47 | CNY 7.31 |
| 2.58M |
| 2026-09-23 | CNY 7.42 | -0.40% | CNY 7.49 | CNY 7.49 | CNY 7.38 | 2.82M |
| 2026-09-22 | CNY 7.45 | -1.32% | CNY 7.55 | CNY 7.57 | CNY 7.43 | 2.72M |
| 2026-09-21 | CNY 7.55 | +2.44% | CNY 7.39 | CNY 7.57 | CNY 7.37 | 3.39M |
| 2026-09-18 | CNY 7.37 | +1.24% | CNY 7.27 | CNY 7.42 | CNY 7.24 | 4.39M |
| 2026-09-17 | CNY 7.28 | +0.83% | CNY 7.40 | CNY 7.43 | CNY 7.12 | 5.65M |
| 2026-09-16 | CNY 7.22 | +2.12% | CNY 7.10 | CNY 7.23 | CNY 7.00 | 2.88M |
| 2026-09-15 | CNY 7.07 | -2.62% | CNY 7.29 | CNY 7.29 | CNY 7.06 | 3.06M |
| 2026-09-14 | CNY 7.26 | -0.41% | CNY 7.29 | CNY 7.35 | CNY 7.19 | 3.04M |
| 2026-09-11 | CNY 7.29 | -1.22% | CNY 7.40 | CNY 7.40 | CNY 7.16 | 3.75M |
| 2026-09-10 | CNY 7.38 | -2.51% | CNY 7.57 | CNY 7.57 | CNY 7.36 | 2.75M |
| 2026-09-09 | CNY 7.57 | 0.00% | CNY 7.58 | CNY 7.58 | CNY 7.49 | 2.51M |
| 2026-09-08 | CNY 7.57 | +3.13% | CNY 7.37 | CNY 7.63 | CNY 7.32 | 4.90M |
| 2026-09-07 | CNY 7.34 | +0.14% | CNY 7.30 | CNY 7.39 | CNY 7.30 | 3.04M |
| 2026-09-04 | CNY 7.33 | +0.14% | CNY 7.35 | CNY 7.44 | CNY 7.26 | 3.55M |
| 2026-09-03 | CNY 7.32 | -1.08% | CNY 7.40 | CNY 7.50 | CNY 7.27 | 4.41M |
| 2026-09-02 | CNY 7.40 | -1.33% | CNY 7.51 | CNY 7.58 | CNY 7.36 | 7.18M |
| 2026-09-01 | CNY 7.50 | +3.73% | CNY 7.23 | CNY 7.58 | CNY 7.23 | 8.45M |
| 2026-08-31 | CNY 7.23 | +0.98% | CNY 7.12 | CNY 7.25 | CNY 7.10 | 3.05M |
| 2026-08-28 | CNY 7.16 | +0.56% | CNY 7.11 | CNY 7.19 | CNY 7.11 | 2.56M |
| 2026-08-27 | CNY 7.12 | -1.25% | CNY 7.17 | CNY 7.23 | CNY 7.09 | 4.27M |
| 2026-08-26 | CNY 7.21 | +0.84% | CNY 7.08 | CNY 7.27 | CNY 7.08 | 5.28M |
| 2026-08-25 | CNY 7.15 | +3.32% | CNY 6.87 | CNY 7.16 | CNY 6.87 | 5.43M |
| 2026-08-24 | CNY 6.92 | -0.43% | CNY 6.95 | CNY 7.01 | CNY 6.87 | 3.07M |
| 2026-08-21 | CNY 6.95 | 0.00% | CNY 6.93 | CNY 6.98 | CNY 6.79 | 2.51M |
| 2026-08-20 | CNY 6.95 | +1.61% | CNY 6.87 | CNY 7.00 | CNY 6.86 | 3.16M |
| 2026-08-19 | CNY 6.84 | -3.93% | CNY 7.12 | CNY 7.13 | CNY 6.81 | 5.21M |
| 2026-08-18 | CNY 7.12 | +1.57% | CNY 7.05 | CNY 7.15 | CNY 6.96 | 3.93M |
| 2026-08-17 | CNY 7.01 | +1.59% | CNY 7.01 | CNY 7.05 | CNY 6.86 | 3.03M |
| 2026-08-14 | CNY 6.90 | -0.58% | CNY 6.98 | CNY 6.98 | CNY 6.87 | 2.85M |
| 2026-08-13 | CNY 6.94 | -1.14% | CNY 7.02 | CNY 7.04 | CNY 6.93 | 3.04M |
| 2026-08-12 | CNY 7.02 | +0.86% | CNY 6.95 | CNY 7.05 | CNY 6.94 | 3.61M |
| 2026-08-11 | CNY 6.96 | -1.56% | CNY 7.03 | CNY 7.04 | CNY 6.91 | 3.79M |
| 2026-08-10 | CNY 7.07 | +3.21% | CNY 6.98 | CNY 7.11 | CNY 6.88 | 5.30M |
| 2026-08-07 | CNY 6.85 | -1.01% | CNY 6.88 | CNY 6.99 | CNY 6.83 | 4.90M |
| 2026-08-06 | CNY 6.92 | +2.06% | CNY 6.78 | CNY 6.95 | CNY 6.66 | 6.18M |
| 2026-08-05 | CNY 6.78 | +0.15% | CNY 6.79 | CNY 6.87 | CNY 6.70 | 4.35M |
| 2026-08-04 | CNY 6.77 | +0.45% | CNY 6.75 | CNY 6.84 | CNY 6.69 | 4.54M |
| 2026-08-03 | CNY 6.74 | +2.59% | CNY 6.58 | CNY 6.74 | CNY 6.56 | 5.14M |
| 2026-07-31 | CNY 6.57 | +1.70% | CNY 6.46 | CNY 6.57 | CNY 6.46 | 3.90M |
| 2026-07-30 | CNY 6.46 | -0.15% | CNY 6.41 | CNY 6.58 | CNY 6.39 | 4.88M |
| 2026-07-29 | CNY 6.47 | +1.57% | CNY 6.34 | CNY 6.51 | CNY 6.32 | 4.22M |
| 2026-07-28 | CNY 6.37 | +1.27% | CNY 6.25 | CNY 6.40 | CNY 6.24 | 4.51M |
| 2026-07-27 | CNY 6.29 | +2.61% | CNY 6.13 | CNY 6.34 | CNY 6.12 | 4.58M |
| 2026-07-24 | CNY 6.13 | -2.23% | CNY 6.22 | CNY 6.29 | CNY 6.04 | 5.61M |
| 2026-07-23 | CNY 6.27 | +1.46% | CNY 6.13 | CNY 6.28 | CNY 6.08 | 5.07M |
| 2026-07-22 | CNY 6.18 | -0.16% | CNY 6.17 | CNY 6.23 | CNY 6.02 | 7.88M |
| 2026-07-21 | CNY 6.19 | -0.64% | CNY 6.23 | CNY 6.24 | CNY 5.90 | 8.90M |
| 2026-07-20 | CNY 6.23 | -0.48% | CNY 6.17 | CNY 6.44 | CNY 6.17 | 6.43M |
| 2026-07-17 | CNY 6.26 | -3.69% | CNY 6.49 | CNY 6.59 | CNY 6.18 | 5.79M |
| 2026-07-16 | CNY 6.50 | +1.88% | CNY 6.37 | CNY 6.61 | CNY 6.28 | 6.39M |
| 2026-07-15 | CNY 6.38 | -0.16% | CNY 6.36 | CNY 6.49 | CNY 6.35 | 4.00M |
| 2026-07-14 | CNY 6.39 | +3.57% | CNY 6.16 | CNY 6.41 | CNY 6.12 | 6.02M |
| 2026-07-13 | CNY 6.17 | -3.74% | CNY 6.41 | CNY 6.41 | CNY 6.15 | 4.60M |
| 2026-07-10 | CNY 6.41 | +2.40% | CNY 6.20 | CNY 6.49 | CNY 6.15 | 5.14M |
| 2026-07-09 | CNY 6.26 | -1.11% | CNY 6.27 | CNY 6.38 | CNY 6.16 | 4.77M |
| 2026-07-08 | CNY 6.33 | -0.63% | CNY 6.41 | CNY 6.44 | CNY 6.26 | 4.28M |
| 2026-07-07 | CNY 6.37 | -2.75% | CNY 6.63 | CNY 6.63 | CNY 6.36 | 4.59M |
| 2026-07-06 | CNY 6.55 | -0.46% | CNY 6.54 | CNY 6.69 | CNY 6.49 | 4.85M |
| 2026-07-03 | CNY 6.58 | +3.13% | CNY 6.45 | CNY 6.66 | CNY 6.39 | 7.48M |
| 2026-07-02 | CNY 6.38 | +1.11% | CNY 6.31 | CNY 6.51 | CNY 6.30 | 6.18M |
| 2026-07-01 | CNY 6.31 | +2.10% | CNY 6.18 | CNY 6.35 | CNY 6.14 | 7.77M |
| 2026-06-30 | CNY 6.18 | -2.06% | CNY 6.30 | CNY 6.36 | CNY 6.17 | 5.47M |
| 2026-06-29 | CNY 6.31 | +0.48% | CNY 6.28 | CNY 6.37 | CNY 6.11 | 5.69M |
| 2026-06-26 | CNY 6.28 | -2.64% | CNY 6.45 | CNY 6.45 | CNY 6.28 | 4.32M |
| 2026-06-25 | CNY 6.45 | -1.83% | CNY 6.55 | CNY 6.55 | CNY 6.40 | 5.42M |
| 2026-06-24 | CNY 6.57 | -4.23% | CNY 6.87 | CNY 6.88 | CNY 6.47 | 6.93M |
| 2026-06-23 | CNY 6.86 | +3.31% | CNY 6.62 | CNY 6.92 | CNY 6.61 | 8.40M |
| 2026-06-22 | CNY 6.64 | +0.61% | CNY 6.67 | CNY 6.67 | CNY 6.43 | 6.50M |
| 2026-06-18 | CNY 6.60 | -0.75% | CNY 6.68 | CNY 6.70 | CNY 6.53 | 5.36M |
| 2026-06-17 | CNY 6.65 | -2.64% | CNY 6.77 | CNY 6.83 | CNY 6.62 | 6.87M |
| 2026-06-16 | CNY 6.83 | -2.01% | CNY 7.03 | CNY 7.03 | CNY 6.70 | 7.00M |
| 2026-06-15 | CNY 6.97 | +1.31% | CNY 6.88 | CNY 7.07 | CNY 6.86 | 6.82M |
| 2026-06-12 | CNY 6.88 | +0.15% | CNY 6.92 | CNY 6.94 | CNY 6.67 | 6.98M |
| 2026-06-11 | CNY 6.87 | +0.44% | CNY 6.80 | CNY 6.91 | CNY 6.76 | 7.23M |
| 2026-06-10 | CNY 6.84 | -2.84% | CNY 6.99 | CNY 7.04 | CNY 6.78 | 8.84M |
| 2026-06-09 | CNY 7.04 | -0.85% | CNY 7.24 | CNY 7.28 | CNY 6.92 | 7.07M |
| 2026-06-08 | CNY 7.10 | -2.34% | CNY 7.14 | CNY 7.40 | CNY 7.04 | 9.71M |
| 2026-06-05 | CNY 7.27 | +0.55% | CNY 7.22 | CNY 7.38 | CNY 7.20 | 9.99M |
| 2026-06-04 | CNY 7.23 | -3.60% | CNY 7.40 | CNY 7.51 | CNY 7.17 | 11.94M |
| 2026-06-03 | CNY 7.50 | -2.72% | CNY 7.71 | CNY 7.72 | CNY 7.41 | 14.03M |
| 2026-06-02 | CNY 7.71 | -4.81% | CNY 8.15 | CNY 8.17 | CNY 7.63 | 18.34M |
| 2026-06-01 | CNY 8.10 | -8.99% | CNY 8.21 | CNY 8.54 | CNY 8.09 | 20.54M |
| 2026-05-29 | CNY 8.90 | -10.01% | CNY 9.61 | CNY 9.64 | CNY 8.90 | 22.73M |
| 2026-05-28 | CNY 9.89 | -10.01% | CNY 10.78 | CNY 10.79 | CNY 9.89 | 30.11M |
| 2026-05-27 | CNY 10.99 | -7.02% | CNY 11.71 | CNY 12.38 | CNY 10.78 | 32.24M |
| 2026-05-26 | CNY 11.82 | +2.60% | CNY 10.80 | CNY 12.50 | CNY 10.80 | 39.05M |