Yueyang Forest & Paper Co., Ltd. (SHA:600963)
China · Delayed Price · Currency is CNY 3.070
+0.030 (0.99%)
Jul 10, 2026, 3:00 PM CST
Yueyang Forest & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |