Yueyang Forest & Paper Co., Ltd. (SHA:600963)
China · Delayed Price · Currency is CNY 3.900
+0.130 (3.45%)
Oct 28, 2026, 3:00 PM CST
Yueyang Forest & Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.75 | 4.00 | 3.67 | 3.90 | 3.90 | 3.45% | 99,457,376 |
| Oct 27, 2026 | 3.61 | 3.83 | 3.59 | 3.77 | 3.77 | 3.29% | 78,025,366 |
| Oct 26, 2026 | 3.45 | 3.75 | 3.43 | 3.65 | 3.65 | 5.19% | 72,850,162 |
| Oct 23, 2026 | 3.45 | 3.47 | 3.29 | 3.47 | 3.47 | 0.29% | 36,332,100 |
| Oct 22, 2026 | 3.41 | 3.51 | 3.36 | 3.46 | 3.46 | 1.47% | 40,765,358 |
| Oct 21, 2026 | 3.36 | 3.44 | 3.34 | 3.41 | 3.41 | 1.79% | 25,937,830 |
| Oct 20, 2026 | 3.33 | 3.35 | 3.26 | 3.35 | 3.35 | 0.90% | 22,393,230 |
| Oct 19, 2026 | 3.26 | 3.35 | 3.22 | 3.32 | 3.32 | 1.53% | 24,424,810 |
| Oct 16, 2026 | 3.31 | 3.35 | 3.24 | 3.27 | 3.27 | -0.61% | 22,310,221 |
| Oct 15, 2026 | 3.35 | 3.39 | 3.26 | 3.29 | 3.29 | -2.95% | 30,953,600 |
| Oct 14, 2026 | 3.30 | 3.51 | 3.28 | 3.39 | 3.39 | 1.80% | 43,858,540 |
| Oct 13, 2026 | 3.24 | 3.33 | 3.20 | 3.33 | 3.33 | 0.91% | 31,392,041 |
| Oct 12, 2026 | 3.39 | 3.42 | 3.27 | 3.30 | 3.30 | -2.65% | 29,526,300 |
| Oct 9, 2026 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | 0.89% | 25,403,630 |
| Oct 8, 2026 | 3.37 | 3.44 | 3.33 | 3.36 | 3.36 | -0.59% | 23,379,890 |
| Sep 30, 2026 | 3.35 | 3.39 | 3.32 | 3.38 | 3.38 | 1.20% | 20,287,450 |
| Sep 29, 2026 | 3.32 | 3.36 | 3.27 | 3.34 | 3.34 | 1.21% | 18,559,590 |
| Sep 28, 2026 | 3.35 | 3.36 | 3.25 | 3.30 | 3.30 | -1.49% | 23,921,800 |
| Sep 24, 2026 | 3.41 | 3.45 | 3.32 | 3.35 | 3.35 | -1.76% | 25,710,500 |
| Sep 23, 2026 | 3.53 | 3.56 | 3.40 | 3.41 | 3.41 | -3.40% | 31,329,600 |
| Sep 22, 2026 | 3.46 | 3.59 | 3.42 | 3.53 | 3.53 | 2.62% | 43,626,070 |
| Sep 21, 2026 | 3.39 | 3.46 | 3.35 | 3.44 | 3.44 | 1.47% | 29,557,184 |
| Sep 18, 2026 | 3.40 | 3.47 | 3.37 | 3.39 | 3.39 | -0.29% | 26,094,545 |
| Sep 17, 2026 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | 0.29% | 21,213,834 |
| Sep 16, 2026 | 3.37 | 3.41 | 3.31 | 3.39 | 3.39 | 1.19% | 22,163,717 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | -2.62% | 21,872,390 |
| Sep 14, 2026 | 3.45 | 3.47 | 3.38 | 3.44 | 3.44 | -0.58% | 22,985,760 |
| Sep 11, 2026 | 3.55 | 3.55 | 3.44 | 3.46 | 3.46 | -1.98% | 27,957,317 |
| Sep 10, 2026 | 3.54 | 3.57 | 3.51 | 3.53 | 3.53 | -0.84% | 22,849,327 |
| Sep 9, 2026 | 3.62 | 3.63 | 3.54 | 3.56 | 3.56 | -0.84% | 29,944,570 |
| Sep 8, 2026 | 3.50 | 3.63 | 3.49 | 3.59 | 3.59 | 3.16% | 40,119,680 |
| Sep 7, 2026 | 3.43 | 3.52 | 3.40 | 3.48 | 3.48 | 1.46% | 30,073,120 |
| Sep 4, 2026 | 3.44 | 3.46 | 3.40 | 3.43 | 3.43 | 0.29% | 27,904,615 |
| Sep 3, 2026 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | -1.72% | 25,026,626 |
| Sep 2, 2026 | 3.54 | 3.55 | 3.45 | 3.48 | 3.48 | -1.69% | 26,688,150 |
| Sep 1, 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | 2.61% | 28,930,070 |
| Aug 31, 2026 | 3.54 | 3.54 | 3.44 | 3.45 | 3.45 | -2.82% | 27,168,635 |
| Aug 28, 2026 | 3.50 | 3.57 | 3.49 | 3.55 | 3.55 | 1.14% | 29,909,680 |
| Aug 27, 2026 | 3.44 | 3.55 | 3.40 | 3.51 | 3.51 | 1.15% | 57,384,997 |
| 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 |