SHE, 002679 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 002679: Fujian Jinsen Forestry Co Ltd

14 Aug 2025

LAST: 9.900	CHANGE: 0.24	OPEN: 10.150	HIGH: 10.180	ASK: 0.000	VOLUME: 3.59M
LAST: 9.900	CHG(%): 2.37	PREV: 10.140	LOW: 9.850	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	10.150	10.180	9.850	9.900	3.59M
13 Aug 25	10.210	10.270	10.120	10.140	2.73M
12 Aug 25	10.160	10.220	10.100	10.190	2.51M
11 Aug 25	10.180	10.240	10.060	10.170	2.94M
08 Aug 25	10.080	10.130	9.970	10.100	2.98M
07 Aug 25	10.060	10.100	9.990	10.030	2.41M
06 Aug 25	10.100	10.110	9.960	10.030	1.94M
05 Aug 25	9.990	10.130	9.980	10.070	2.82M
04 Aug 25	9.800	9.980	9.730	9.930	2.56M
01 Aug 25	9.850	9.890	9.710	9.830	3.29M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	10.10
MA20:	9.99
MA50:	9.71
MA200:	8.96
STO9:	53.48
RSI14:	41.88
WPR14:	-64.44
MTM14:	-0.19
ROC14:	-0.02
Week High:	10.27
Week Low:	9.85
Month High:	10.35
Month Low:	9.32
Volatility:	9.88