Yueyang Forest & Paper Co., Ltd. (SHA:600963)
China · Delayed Price · Currency is CNY 3.310
-0.100 (-2.93%)
Jun 18, 2026, 3:00 PM CST
Yueyang Forest & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.35 | 4.42 | 4.18 | 4.20 | 4.20 | -3.45% | 26,877,030 |
| May 20, 2026 | 4.25 | 4.46 | 4.18 | 4.35 | 4.35 | 1.87% | 37,802,000 |
| May 19, 2026 | 4.26 | 4.34 | 4.18 | 4.27 | 4.27 | -0.23% | 27,907,670 |
| May 18, 2026 | 4.39 | 4.39 | 4.23 | 4.28 | 4.28 | -2.06% | 26,545,880 |
| May 15, 2026 | 4.43 | 4.46 | 4.33 | 4.37 | 4.37 | -0.91% | 26,351,670 |
| May 14, 2026 | 4.55 | 4.56 | 4.39 | 4.41 | 4.41 | -3.08% | 25,675,850 |
| May 13, 2026 | 4.51 | 4.59 | 4.41 | 4.55 | 4.55 | 1.56% | 30,702,870 |
| May 12, 2026 | 4.66 | 4.67 | 4.46 | 4.48 | 4.48 | -4.07% | 37,934,580 |
| May 11, 2026 | 4.76 | 4.79 | 4.65 | 4.67 | 4.67 | -1.06% | 33,422,220 |
| May 8, 2026 | 4.56 | 4.81 | 4.48 | 4.72 | 4.72 | 3.51% | 49,919,650 |
| May 7, 2026 | 4.66 | 4.66 | 4.54 | 4.56 | 4.56 | -2.15% | 27,244,930 |
| May 6, 2026 | 4.62 | 4.70 | 4.57 | 4.66 | 4.66 | 0.43% | 28,072,200 |
| Apr 30, 2026 | 4.66 | 4.68 | 4.56 | 4.64 | 4.64 | -0.85% | 21,431,620 |
| Apr 29, 2026 | 4.60 | 4.79 | 4.60 | 4.68 | 4.68 | 1.30% | 27,265,880 |
| Apr 28, 2026 | 4.60 | 4.69 | 4.55 | 4.62 | 4.62 | 0.43% | 35,496,170 |
| Apr 27, 2026 | 4.49 | 4.77 | 4.45 | 4.60 | 4.60 | 2.68% | 57,502,230 |
| Apr 24, 2026 | 5.04 | 5.08 | 4.47 | 4.48 | 4.48 | -9.86% | 79,410,000 |
| Apr 23, 2026 | 4.93 | 5.07 | 4.84 | 4.97 | 4.97 | - | 32,507,860 |
| Apr 22, 2026 | 4.83 | 5.04 | 4.76 | 4.97 | 4.97 | 2.90% | 39,991,050 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.72 | 4.83 | 4.83 | -1.02% | 29,086,480 |
| Apr 20, 2026 | 4.81 | 4.92 | 4.75 | 4.88 | 4.88 | 1.46% | 25,537,220 |
| Apr 17, 2026 | 4.80 | 4.82 | 4.69 | 4.81 | 4.81 | 0.42% | 20,487,330 |
| Apr 16, 2026 | 4.77 | 4.83 | 4.74 | 4.79 | 4.79 | 0.84% | 20,181,850 |
| Apr 15, 2026 | 4.78 | 4.80 | 4.71 | 4.75 | 4.75 | -0.21% | 19,468,030 |
| Apr 14, 2026 | 4.88 | 4.89 | 4.72 | 4.76 | 4.76 | -1.86% | 23,875,780 |
| Apr 13, 2026 | 4.89 | 4.89 | 4.82 | 4.85 | 4.85 | -0.61% | 16,057,700 |
| Apr 10, 2026 | 4.85 | 4.97 | 4.83 | 4.88 | 4.88 | 1.67% | 24,145,020 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.77 | 4.80 | 4.80 | -1.44% | 21,816,560 |
| Apr 8, 2026 | 4.78 | 4.91 | 4.77 | 4.87 | 4.87 | 3.40% | 27,815,900 |
| Apr 7, 2026 | 4.65 | 4.77 | 4.60 | 4.71 | 4.71 | 0.64% | 17,210,820 |