Forest Packaging Group Co.,Ltd. (605500.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 7.33 | 7.34 | 7.20 | 7.28 | 7.28 | 2,207,020 |
| May 16, 2024 | 7.23 | 7.34 | 7.21 | 7.30 | 7.30 | 1,628,491 |
| May 15, 2024 | 7.25 | 7.33 | 7.19 | 7.23 | 7.23 | 1,686,552 |
| May 14, 2024 | 7.15 | 7.32 | 7.15 | 7.28 | 7.28 | 2,199,589 |
| May 13, 2024 | 7.25 | 7.29 | 7.10 | 7.13 | 7.13 | 1,971,043 |
| May 10, 2024 | 7.33 | 7.35 | 7.22 | 7.26 | 7.26 | 1,523,991 |
| May 09, 2024 | 7.19 | 7.32 | 7.19 | 7.30 | 7.30 | 1,994,264 |
| May 08, 2024 | 7.32 | 7.35 | 7.21 | 7.26 | 7.26 | 2,292,592 |
| May 07, 2024 | 7.33 | 7.33 | 7.19 | 7.28 | 7.28 | 2,203,639 |
| May 06, 2024 | 7.24 | 7.36 | 7.16 | 7.30 | 7.30 | 4,044,532 |
| Apr 30, 2024 | 7.04 | 7.37 | 7.04 | 7.24 | 7.24 | 4,221,369 |
| Apr 29, 2024 | 6.88 | 7.17 | 6.82 | 7.10 | 7.10 | 4,203,957 |
| Apr 26, 2024 | 6.75 | 6.91 | 6.73 | 6.88 | 6.88 | 3,015,266 |
| Apr 25, 2024 | 6.71 | 6.86 | 6.65 | 6.83 | 6.83 | 2,663,812 |
| Apr 24, 2024 | 6.56 | 6.77 | 6.55 | 6.75 | 6.75 | 3,885,357 |
| Apr 23, 2024 | 6.70 | 6.93 | 6.66 | 6.72 | 6.72 | 6,255,026 |
| Apr 22, 2024 | 6.52 | 6.52 | 6.23 | 6.39 | 6.39 | 2,369,817 |
| Apr 19, 2024 | 6.55 | 6.69 | 6.42 | 6.48 | 6.48 | 2,566,328 |
| Apr 18, 2024 | 6.63 | 6.65 | 6.48 | 6.55 | 6.55 | 3,497,774 |
| Apr 17, 2024 | 6.19 | 6.67 | 6.18 | 6.65 | 6.65 | 5,256,188 |
| Apr 16, 2024 | 6.49 | 6.49 | 6.04 | 6.09 | 6.09 | 4,861,917 |
| Apr 15, 2024 | 6.93 | 7.03 | 6.38 | 6.50 | 6.50 | 6,071,314 |
| Apr 12, 2024 | 7.06 | 7.15 | 6.94 | 6.95 | 6.95 | 4,924,073 |
| Apr 11, 2024 | 7.16 | 7.29 | 7.00 | 7.10 | 7.10 | 5,304,329 |
| Apr 10, 2024 | 7.36 | 7.46 | 7.00 | 7.09 | 7.09 | 6,838,973 |
| Apr 09, 2024 | 7.15 | 7.67 | 7.10 | 7.37 | 7.37 | 10,275,909 |
| Apr 08, 2024 | 7.39 | 7.50 | 7.01 | 7.09 | 7.09 | 16,094,804 |
| Apr 03, 2024 | 7.65 | 8.00 | 7.45 | 7.74 | 7.74 | 19,760,212 |
| Apr 02, 2024 | 7.12 | 7.29 | 7.10 | 7.27 | 7.27 | 4,146,072 |
| Apr 01, 2024 | 7.05 | 7.14 | 7.04 | 7.12 | 7.12 | 3,718,530 |
| Mar 29, 2024 | 7.15 | 7.18 | 6.94 | 7.04 | 7.04 | 2,861,167 |
| Mar 28, 2024 | 6.95 | 7.29 | 6.81 | 7.15 | 7.15 | 7,102,468 |
| Mar 27, 2024 | 6.84 | 7.57 | 6.84 | 7.02 | 7.02 | 6,833,566 |
| Mar 26, 2024 | 6.96 | 7.09 | 6.78 | 6.88 | 6.88 | 4,500,996 |
| Mar 25, 2024 | 7.32 | 7.41 | 6.97 | 6.98 | 6.98 | 8,288,659 |
| Mar 22, 2024 | 7.18 | 7.92 | 7.05 | 7.51 | 7.51 | 8,618,661 |
| Mar 21, 2024 | 7.10 | 7.26 | 7.02 | 7.20 | 7.20 | 3,056,778 |
| Mar 20, 2024 | 6.97 | 7.07 | 6.93 | 7.06 | 7.06 | 1,994,350 |
| Mar 19, 2024 | 6.95 | 7.03 | 6.89 | 6.96 | 6.96 | 1,965,635 |
| Mar 18, 2024 | 6.81 | 6.95 | 6.76 | 6.95 | 6.95 | 1,754,977 |
| Mar 15, 2024 | 6.69 | 6.81 | 6.63 | 6.81 | 6.81 | 1,843,517 |
| Mar 14, 2024 | 6.65 | 6.71 | 6.60 | 6.69 | 6.69 | 2,343,219 |
| Mar 13, 2024 | 6.58 | 6.66 | 6.51 | 6.61 | 6.61 | 1,797,007 |
| Mar 12, 2024 | 6.47 | 6.59 | 6.44 | 6.59 | 6.59 | 2,352,259 |
| Mar 11, 2024 | 6.43 | 6.55 | 6.38 | 6.48 | 6.48 | 1,748,321 |
| Mar 08, 2024 | 6.45 | 6.52 | 6.37 | 6.47 | 6.47 | 1,918,568 |
| Mar 07, 2024 | 6.35 | 6.49 | 6.30 | 6.41 | 6.41 | 2,625,737 |
| Mar 06, 2024 | 6.18 | 6.32 | 6.15 | 6.30 | 6.30 | 1,714,057 |
| Mar 05, 2024 | 6.34 | 6.35 | 6.18 | 6.18 | 6.18 | 1,793,826 |
| Mar 04, 2024 | 6.36 | 6.50 | 6.19 | 6.35 | 6.35 | 1,916,349 |
| Mar 01, 2024 | 6.30 | 6.43 | 6.26 | 6.35 | 6.35 | 2,116,362 |
| Feb 29, 2024 | 6.09 | 6.40 | 6.03 | 6.33 | 6.33 | 3,975,239 |
| Feb 28, 2024 | 6.78 | 6.95 | 6.15 | 6.17 | 6.17 | 5,619,552 |
| Feb 27, 2024 | 6.62 | 6.80 | 6.50 | 6.80 | 6.80 | 2,524,089 |
| Feb 26, 2024 | 6.46 | 6.81 | 6.46 | 6.59 | 6.59 | 3,236,358 |
| Feb 23, 2024 | 6.31 | 6.48 | 6.31 | 6.47 | 6.47 | 2,961,965 |
| Feb 22, 2024 | 6.25 | 6.33 | 6.16 | 6.31 | 6.31 | 2,455,129 |
| Feb 21, 2024 | 6.10 | 6.37 | 6.10 | 6.24 | 6.24 | 4,308,362 |
| Feb 20, 2024 | 5.98 | 6.25 | 5.84 | 6.23 | 6.23 | 4,771,268 |
| Feb 19, 2024 | 5.77 | 6.00 | 5.72 | 5.96 | 5.96 | 4,988,145 |
| Feb 08, 2024 | 5.32 | 5.75 | 5.20 | 5.70 | 5.70 | 5,930,553 |
| Feb 07, 2024 | 5.78 | 5.78 | 5.32 | 5.38 | 5.38 | 8,459,419 |
| Feb 06, 2024 | 5.46 | 6.01 | 5.07 | 5.78 | 5.78 | 7,963,049 |
| Feb 05, 2024 | 5.97 | 6.06 | 5.50 | 5.50 | 5.50 | 7,234,421 |
| Feb 02, 2024 | 6.41 | 6.65 | 5.82 | 6.11 | 6.11 | 4,490,146 |
| Feb 01, 2024 | 6.65 | 6.66 | 6.24 | 6.46 | 6.46 | 4,449,278 |
| Jan 31, 2024 | 7.19 | 7.19 | 6.59 | 6.60 | 6.60 | 4,951,401 |
| Jan 30, 2024 | 7.26 | 7.36 | 7.09 | 7.10 | 7.10 | 2,956,412 |
| Jan 29, 2024 | 7.73 | 7.80 | 7.39 | 7.41 | 7.41 | 4,082,110 |
| Jan 26, 2024 | 7.57 | 7.89 | 7.52 | 7.77 | 7.77 | 5,094,320 |
| Jan 25, 2024 | 7.17 | 7.60 | 7.16 | 7.58 | 7.58 | 5,395,297 |
| Jan 24, 2024 | 7.10 | 7.32 | 6.93 | 7.21 | 7.21 | 4,518,871 |
| Jan 23, 2024 | 7.20 | 7.22 | 6.99 | 7.09 | 7.09 | 4,544,684 |
| Jan 22, 2024 | 7.75 | 7.75 | 7.20 | 7.24 | 7.24 | 6,371,240 |
| Jan 19, 2024 | 7.87 | 8.00 | 7.71 | 7.77 | 7.77 | 5,878,406 |
| Jan 18, 2024 | 7.86 | 7.98 | 7.67 | 7.85 | 7.85 | 9,563,667 |
| Jan 17, 2024 | 8.22 | 8.29 | 7.97 | 7.98 | 7.98 | 8,876,727 |
| Jan 16, 2024 | 8.32 | 8.39 | 8.09 | 8.22 | 8.22 | 12,050,577 |
| Jan 15, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Jan 12, 2024 | 8.04 | 8.88 | 8.04 | 8.33 | 8.33 | 18,974,194 |
| Jan 11, 2024 | 8.13 | 8.20 | 8.02 | 8.07 | 8.07 | 4,458,157 |
| Jan 10, 2024 | 8.14 | 8.21 | 8.05 | 8.21 | 8.21 | 4,399,123 |
| Jan 09, 2024 | 8.08 | 8.17 | 8.06 | 8.14 | 8.14 | 2,061,095 |
| Jan 08, 2024 | 8.10 | 8.16 | 8.01 | 8.10 | 8.10 | 2,473,908 |
| Jan 05, 2024 | 8.19 | 8.25 | 8.05 | 8.12 | 8.12 | 1,568,527 |
| Jan 04, 2024 | 8.11 | 8.21 | 8.09 | 8.19 | 8.19 | 1,778,682 |
| Jan 03, 2024 | 8.13 | 8.24 | 8.05 | 8.15 | 8.15 | 1,967,053 |
| Jan 02, 2024 | 7.93 | 8.19 | 7.91 | 8.14 | 8.14 | 2,811,285 |
| Dec 29, 2023 | 7.95 | 7.97 | 7.87 | 7.93 | 7.93 | 1,897,838 |
| Dec 28, 2023 | 7.84 | 8.00 | 7.72 | 7.97 | 7.97 | 1,700,657 |
| Dec 27, 2023 | 7.74 | 7.87 | 7.71 | 7.84 | 7.84 | 1,366,162 |
| Dec 26, 2023 | 7.89 | 7.91 | 7.69 | 7.73 | 7.73 | 2,305,903 |
| Dec 25, 2023 | 7.90 | 7.91 | 7.77 | 7.90 | 7.90 | 2,692,512 |
| Dec 22, 2023 | 7.98 | 8.02 | 7.85 | 7.90 | 7.90 | 1,893,591 |
| Dec 21, 2023 | 7.86 | 8.01 | 7.76 | 7.96 | 7.96 | 1,707,072 |
| Dec 20, 2023 | 7.95 | 8.05 | 7.84 | 7.89 | 7.89 | 1,470,960 |
| Dec 19, 2023 | 7.87 | 7.95 | 7.73 | 7.92 | 7.92 | 1,716,919 |
| Dec 18, 2023 | 8.02 | 8.03 | 7.87 | 7.88 | 7.88 | 1,703,764 |
| Dec 15, 2023 | 8.04 | 8.06 | 7.95 | 8.02 | 8.02 | 1,770,213 |
| Dec 14, 2023 | 8.02 | 8.08 | 7.96 | 8.02 | 8.02 | 1,515,393 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.