Tianjin You Fa Steel Pipe Group Stock Co., Ltd. (SHA:601686)
China · Delayed Price · Currency is CNY 5.93
+0.54 (10.02%)
Jun 2, 2026, 3:00 PM CST
SHA:601686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.69 | 5.93 | 5.66 | 5.93 | 5.93 | 10.02% | 40,457,480 |
| Jun 1, 2026 | 5.23 | 5.45 | 5.20 | 5.39 | 5.39 | 3.26% | 9,367,000 |
| May 29, 2026 | 5.17 | 5.33 | 5.16 | 5.22 | 5.22 | 0.77% | 5,786,551 |
| May 28, 2026 | 5.19 | 5.21 | 5.11 | 5.18 | 5.18 | - | 4,201,500 |
| May 27, 2026 | 5.25 | 5.28 | 5.16 | 5.18 | 5.18 | -1.71% | 3,918,851 |
| May 26, 2026 | 5.26 | 5.28 | 5.20 | 5.27 | 5.27 | - | 3,585,600 |
| May 25, 2026 | 5.29 | 5.32 | 5.23 | 5.27 | 5.27 | -0.38% | 3,231,840 |
| May 22, 2026 | 5.31 | 5.33 | 5.25 | 5.29 | 5.29 | -0.38% | 4,131,196 |
| May 21, 2026 | 5.39 | 5.42 | 5.31 | 5.31 | 5.31 | -1.48% | 4,370,880 |
| May 20, 2026 | 5.39 | 5.42 | 5.32 | 5.39 | 5.39 | 0.37% | 4,980,207 |
| May 19, 2026 | 5.34 | 5.40 | 5.32 | 5.37 | 5.37 | 0.56% | 4,881,798 |
| May 18, 2026 | 5.34 | 5.34 | 5.26 | 5.34 | 5.34 | - | 4,562,400 |
| May 15, 2026 | 5.41 | 5.42 | 5.33 | 5.34 | 5.34 | -1.29% | 4,710,600 |
| May 14, 2026 | 5.55 | 5.55 | 5.41 | 5.41 | 5.41 | -2.35% | 6,553,800 |
| May 13, 2026 | 5.54 | 5.57 | 5.49 | 5.54 | 5.54 | 0.18% | 5,237,223 |
| May 12, 2026 | 5.63 | 5.64 | 5.52 | 5.53 | 5.53 | -1.60% | 6,332,800 |
| May 11, 2026 | 5.60 | 5.70 | 5.56 | 5.62 | 5.62 | 0.54% | 9,501,705 |
| May 8, 2026 | 5.59 | 5.61 | 5.56 | 5.59 | 5.59 | -0.18% | 4,690,194 |
| May 7, 2026 | 5.60 | 5.63 | 5.55 | 5.60 | 5.60 | 0.18% | 4,672,900 |
| May 6, 2026 | 5.56 | 5.62 | 5.56 | 5.59 | 5.59 | 0.36% | 5,733,509 |
| Apr 30, 2026 | 5.60 | 5.61 | 5.53 | 5.57 | 5.57 | -0.54% | 5,894,555 |
| Apr 29, 2026 | 5.52 | 5.63 | 5.50 | 5.60 | 5.60 | 0.54% | 5,669,782 |
| Apr 28, 2026 | 5.53 | 5.58 | 5.51 | 5.57 | 5.57 | 0.36% | 5,972,600 |
| Apr 27, 2026 | 5.61 | 5.61 | 5.47 | 5.55 | 5.55 | -1.25% | 9,248,070 |
| Apr 24, 2026 | 5.66 | 5.70 | 5.59 | 5.62 | 5.62 | -1.40% | 8,144,475 |
| Apr 23, 2026 | 5.87 | 5.88 | 5.66 | 5.70 | 5.70 | -2.90% | 14,802,020 |
| Apr 22, 2026 | 5.89 | 5.90 | 5.86 | 5.87 | 5.87 | -0.34% | 5,007,582 |
| Apr 21, 2026 | 5.91 | 5.92 | 5.87 | 5.89 | 5.89 | -0.34% | 4,048,236 |
| Apr 20, 2026 | 5.92 | 5.94 | 5.88 | 5.91 | 5.91 | 0.34% | 4,111,700 |
| Apr 17, 2026 | 5.87 | 5.90 | 5.82 | 5.89 | 5.89 | 0.51% | 4,120,368 |
| Apr 16, 2026 | 5.82 | 5.87 | 5.79 | 5.86 | 5.86 | 0.86% | 4,237,804 |
| Apr 15, 2026 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | - | 5,437,499 |
| Apr 14, 2026 | 5.83 | 5.84 | 5.75 | 5.81 | 5.81 | - | 5,674,751 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.77 | 5.81 | 5.81 | -0.34% | 3,562,700 |
| Apr 10, 2026 | 5.83 | 5.88 | 5.79 | 5.83 | 5.83 | 0.69% | 4,405,000 |
| Apr 9, 2026 | 5.88 | 5.89 | 5.78 | 5.79 | 5.79 | -1.36% | 4,317,290 |
| Apr 8, 2026 | 5.79 | 5.88 | 5.77 | 5.87 | 5.87 | 2.26% | 4,768,690 |
| Apr 7, 2026 | 5.72 | 5.75 | 5.67 | 5.74 | 5.74 | 0.53% | 3,936,380 |
| Apr 3, 2026 | 5.85 | 5.86 | 5.70 | 5.71 | 5.71 | -2.23% | 5,688,500 |
| Apr 2, 2026 | 5.88 | 5.92 | 5.81 | 5.84 | 5.84 | -1.02% | 5,446,535 |
| Apr 1, 2026 | 5.88 | 5.94 | 5.87 | 5.90 | 5.90 | 0.51% | 5,046,100 |
| Mar 31, 2026 | 5.89 | 5.95 | 5.86 | 5.87 | 5.87 | -0.68% | 4,900,500 |
| Mar 30, 2026 | 5.77 | 5.92 | 5.74 | 5.91 | 5.91 | 1.55% | 6,941,300 |
| Mar 27, 2026 | 5.74 | 5.83 | 5.73 | 5.82 | 5.82 | 0.52% | 5,284,864 |
| Mar 26, 2026 | 5.79 | 5.84 | 5.74 | 5.79 | 5.79 | -0.34% | 7,241,690 |
| Mar 25, 2026 | 5.77 | 5.83 | 5.75 | 5.81 | 5.81 | 0.87% | 5,088,000 |
| Mar 24, 2026 | 5.66 | 5.77 | 5.58 | 5.76 | 5.76 | 3.04% | 10,267,960 |
| Mar 23, 2026 | 5.73 | 5.74 | 5.57 | 5.59 | 5.59 | -3.45% | 12,912,350 |
| Mar 20, 2026 | 5.90 | 5.93 | 5.79 | 5.79 | 5.79 | -2.03% | 9,480,504 |
| Mar 19, 2026 | 6.02 | 6.02 | 5.86 | 5.91 | 5.91 | -2.31% | 10,660,800 |