Yueyang Forest & Paper Co., Ltd. (SHA:600963)
China · Delayed Price · Currency is CNY 3.470
+0.060 (1.76%)
Aug 26, 2026, 3:00 PM CST
Yueyang Forest & Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.44 | 3.53 | 3.41 | 3.47 | 3.47 | 1.76% | 39,231,090 |
| Aug 25, 2026 | 3.32 | 3.42 | 3.31 | 3.41 | 3.41 | 2.71% | 33,150,180 |
| Aug 24, 2026 | 3.32 | 3.38 | 3.29 | 3.32 | 3.32 | -0.60% | 21,102,104 |
| Aug 21, 2026 | 3.32 | 3.39 | 3.27 | 3.34 | 3.34 | 0.60% | 26,145,091 |
| Aug 20, 2026 | 3.30 | 3.36 | 3.29 | 3.32 | 3.32 | 0.30% | 24,314,100 |
| Aug 19, 2026 | 3.34 | 3.37 | 3.28 | 3.31 | 3.31 | -1.49% | 26,490,990 |
| Aug 18, 2026 | 3.38 | 3.41 | 3.34 | 3.36 | 3.36 | -0.30% | 23,557,960 |
| Aug 17, 2026 | 3.32 | 3.42 | 3.27 | 3.37 | 3.37 | 2.12% | 30,834,690 |
| Aug 14, 2026 | 3.31 | 3.35 | 3.22 | 3.30 | 3.30 | -0.30% | 36,776,180 |
| Aug 13, 2026 | 3.36 | 3.39 | 3.29 | 3.31 | 3.31 | -1.78% | 29,384,150 |
| Aug 12, 2026 | 3.35 | 3.39 | 3.32 | 3.37 | 3.37 | 0.30% | 25,083,180 |
| Aug 11, 2026 | 3.37 | 3.43 | 3.31 | 3.36 | 3.36 | - | 29,924,373 |
| Aug 10, 2026 | 3.30 | 3.40 | 3.29 | 3.36 | 3.36 | 1.51% | 29,443,355 |
| Aug 7, 2026 | 3.33 | 3.34 | 3.24 | 3.31 | 3.31 | -0.90% | 28,178,570 |
| Aug 6, 2026 | 3.37 | 3.39 | 3.29 | 3.34 | 3.34 | -1.18% | 27,943,308 |
| Aug 5, 2026 | 3.44 | 3.45 | 3.36 | 3.38 | 3.38 | -1.46% | 29,111,900 |
| Aug 4, 2026 | 3.46 | 3.48 | 3.40 | 3.43 | 3.43 | -0.58% | 34,515,630 |
| Aug 3, 2026 | 3.38 | 3.46 | 3.36 | 3.45 | 3.45 | 2.37% | 31,088,340 |
| Jul 31, 2026 | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | 0.30% | 36,247,152 |
| Jul 30, 2026 | 3.28 | 3.37 | 3.27 | 3.36 | 3.36 | 2.44% | 39,992,289 |
| Jul 29, 2026 | 3.21 | 3.33 | 3.21 | 3.28 | 3.28 | 1.86% | 35,363,637 |
| Jul 28, 2026 | 3.19 | 3.25 | 3.16 | 3.22 | 3.22 | 0.63% | 25,388,227 |
| Jul 27, 2026 | 3.15 | 3.23 | 3.13 | 3.20 | 3.20 | 1.27% | 26,928,729 |
| Jul 24, 2026 | 3.25 | 3.30 | 3.15 | 3.16 | 3.16 | -3.36% | 31,774,560 |
| Jul 23, 2026 | 3.17 | 3.28 | 3.14 | 3.27 | 3.27 | 3.15% | 35,579,590 |
| Jul 22, 2026 | 3.10 | 3.18 | 3.08 | 3.17 | 3.17 | 1.60% | 33,945,650 |
| Jul 21, 2026 | 3.13 | 3.18 | 3.09 | 3.12 | 3.12 | -1.58% | 43,247,620 |
| Jul 20, 2026 | 3.15 | 3.24 | 3.12 | 3.17 | 3.17 | 1.93% | 45,339,010 |
| Jul 17, 2026 | 3.18 | 3.24 | 3.09 | 3.11 | 3.11 | -1.89% | 43,794,449 |
| Jul 16, 2026 | 3.13 | 3.23 | 3.08 | 3.17 | 3.17 | 1.60% | 43,894,773 |
| Jul 15, 2026 | 3.04 | 3.16 | 3.03 | 3.12 | 3.12 | 2.30% | 38,065,410 |
| Jul 14, 2026 | 2.92 | 3.07 | 2.92 | 3.05 | 3.05 | 3.39% | 43,414,000 |
| Jul 13, 2026 | 3.01 | 3.06 | 2.93 | 2.95 | 2.95 | -3.91% | 48,484,244 |
| Jul 10, 2026 | 3.09 | 3.14 | 2.96 | 3.07 | 3.07 | 0.99% | 64,391,810 |
| Jul 9, 2026 | 3.06 | 3.09 | 2.99 | 3.04 | 3.04 | -0.65% | 31,404,140 |
| Jul 8, 2026 | 3.06 | 3.12 | 3.04 | 3.06 | 3.06 | -0.97% | 25,059,164 |
| Jul 7, 2026 | 3.18 | 3.19 | 3.06 | 3.09 | 3.09 | -3.44% | 30,893,752 |
| Jul 6, 2026 | 3.17 | 3.27 | 3.15 | 3.20 | 3.20 | 0.63% | 27,818,937 |
| Jul 3, 2026 | 3.21 | 3.37 | 3.16 | 3.18 | 3.18 | 0.32% | 42,562,216 |
| Jul 2, 2026 | 3.12 | 3.24 | 3.11 | 3.17 | 3.17 | 1.60% | 46,799,287 |
| Jul 1, 2026 | 3.01 | 3.17 | 3.01 | 3.12 | 3.12 | 2.63% | 35,859,640 |
| Jun 30, 2026 | 3.05 | 3.06 | 2.98 | 3.04 | 3.04 | -0.33% | 27,794,003 |
| Jun 29, 2026 | 3.05 | 3.09 | 2.94 | 3.05 | 3.05 | 0.99% | 39,054,983 |
| Jun 26, 2026 | 3.07 | 3.10 | 3.02 | 3.02 | 3.02 | -2.27% | 36,143,820 |
| Jun 25, 2026 | 3.13 | 3.17 | 3.06 | 3.09 | 3.09 | -1.28% | 43,148,959 |
| Jun 24, 2026 | 3.27 | 3.28 | 3.11 | 3.13 | 3.13 | -3.99% | 48,589,381 |
| Jun 23, 2026 | 3.31 | 3.41 | 3.21 | 3.26 | 3.26 | -1.51% | 59,047,490 |
| Jun 22, 2026 | 3.32 | 3.32 | 3.21 | 3.31 | 3.31 | - | 39,397,269 |
| Jun 18, 2026 | 3.38 | 3.41 | 3.29 | 3.31 | 3.31 | -2.93% | 36,532,310 |
| Jun 17, 2026 | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | -1.16% | 23,600,226 |