Yueyang Forest & Paper Co., Ltd. (SHA:600963)
China · Delayed Price · Currency is CNY 4.110
-0.050 (-1.20%)
May 28, 2026, 3:00 PM CST
Yueyang Forest & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 4.73 | 4.77 | 4.64 | 4.68 | 4.68 | -0.85% | 22,678,500 |
| Apr 2, 2026 | 4.83 | 4.92 | 4.67 | 4.72 | 4.72 | -2.48% | 22,877,670 |
| Apr 1, 2026 | 4.80 | 4.92 | 4.78 | 4.84 | 4.84 | 2.33% | 29,306,050 |
| Mar 31, 2026 | 4.95 | 4.95 | 4.73 | 4.73 | 4.73 | -3.47% | 24,363,600 |
| Mar 30, 2026 | 4.80 | 4.92 | 4.74 | 4.90 | 4.90 | 1.03% | 36,379,410 |
| Mar 27, 2026 | 4.64 | 4.90 | 4.63 | 4.85 | 4.85 | 3.63% | 31,646,640 |
| Mar 26, 2026 | 4.80 | 4.81 | 4.64 | 4.68 | 4.68 | -1.89% | 24,128,900 |
| Mar 25, 2026 | 4.72 | 4.80 | 4.67 | 4.77 | 4.77 | 2.58% | 34,692,700 |
| Mar 24, 2026 | 4.62 | 4.68 | 4.51 | 4.65 | 4.65 | 1.53% | 40,003,680 |
| Mar 23, 2026 | 4.79 | 4.82 | 4.49 | 4.58 | 4.58 | -5.57% | 60,312,350 |
| Mar 20, 2026 | 5.00 | 5.07 | 4.84 | 4.85 | 4.85 | -3.00% | 28,868,790 |
| Mar 19, 2026 | 5.30 | 5.31 | 4.97 | 5.00 | 5.00 | -5.84% | 42,059,010 |
| Mar 18, 2026 | 5.32 | 5.53 | 5.28 | 5.31 | 5.31 | -0.38% | 35,639,560 |
| Mar 17, 2026 | 5.44 | 5.47 | 5.32 | 5.33 | 5.33 | -2.56% | 28,064,520 |
| Mar 16, 2026 | 5.57 | 5.64 | 5.20 | 5.47 | 5.47 | -1.80% | 65,899,810 |