Yueyang Forest & Paper Co., Ltd. (SHA:600963)
China · Delayed Price · Currency is CNY 3.370
+0.010 (0.30%)
Jul 31, 2026, 3:00 PM CST
Yueyang Forest & Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.54 | 3.54 | 3.43 | 3.45 | 3.45 | -2.27% | 35,832,650 |
| Jun 15, 2026 | 3.63 | 3.74 | 3.50 | 3.53 | 3.53 | -1.94% | 33,716,870 |
| Jun 12, 2026 | 3.54 | 3.66 | 3.51 | 3.60 | 3.60 | 3.15% | 29,480,920 |
| Jun 11, 2026 | 3.60 | 3.62 | 3.48 | 3.49 | 3.49 | -3.32% | 22,449,120 |
| Jun 10, 2026 | 3.54 | 3.64 | 3.50 | 3.61 | 3.61 | 1.12% | 25,908,770 |
| Jun 9, 2026 | 3.62 | 3.64 | 3.52 | 3.57 | 3.57 | -1.38% | 24,051,100 |
| Jun 8, 2026 | 3.74 | 3.80 | 3.58 | 3.62 | 3.62 | -4.74% | 33,585,570 |
| Jun 5, 2026 | 3.85 | 3.87 | 3.77 | 3.80 | 3.80 | -0.78% | 23,704,710 |
| Jun 4, 2026 | 3.89 | 3.93 | 3.81 | 3.83 | 3.83 | -1.79% | 19,345,000 |
| Jun 3, 2026 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | -1.76% | 21,821,980 |
| Jun 2, 2026 | 4.07 | 4.10 | 3.95 | 3.97 | 3.97 | -2.70% | 29,572,350 |
| Jun 1, 2026 | 4.08 | 4.17 | 3.98 | 4.08 | 4.08 | 0.49% | 35,570,550 |
| May 29, 2026 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | -1.22% | 21,658,810 |
| May 28, 2026 | 4.11 | 4.23 | 4.02 | 4.11 | 4.11 | -1.20% | 23,703,340 |
| May 27, 2026 | 4.15 | 4.23 | 4.09 | 4.16 | 4.16 | -0.72% | 25,937,080 |
| May 26, 2026 | 4.19 | 4.20 | 4.12 | 4.19 | 4.19 | -0.48% | 17,151,760 |
| May 25, 2026 | 4.20 | 4.23 | 4.16 | 4.21 | 4.21 | 0.96% | 19,611,580 |
| May 22, 2026 | 4.21 | 4.22 | 4.15 | 4.17 | 4.17 | -0.71% | 20,985,740 |