Tianjin You Fa Steel Pipe Group Stock Co., Ltd. (SHA:601686)
China · Delayed Price · Currency is CNY 5.20
0.00 (0.00%)
Jul 31, 2026, 3:00 PM CST
SHA:601686 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.20 | 5.22 | 5.15 | 5.20 | 5.20 | - | 6,339,113 |
| Jul 30, 2026 | 5.14 | 5.21 | 5.13 | 5.20 | 5.20 | 1.17% | 8,377,100 |
| Jul 29, 2026 | 5.05 | 5.15 | 5.04 | 5.14 | 5.14 | 1.78% | 7,365,168 |
| Jul 28, 2026 | 5.06 | 5.08 | 5.00 | 5.05 | 5.05 | - | 4,389,900 |
| Jul 27, 2026 | 5.00 | 5.07 | 4.98 | 5.05 | 5.05 | 1.00% | 5,366,997 |
| Jul 24, 2026 | 5.11 | 5.14 | 5.00 | 5.00 | 5.00 | -2.53% | 7,484,644 |
| Jul 23, 2026 | 5.10 | 5.17 | 5.07 | 5.13 | 5.13 | 0.79% | 7,647,676 |
| Jul 22, 2026 | 5.10 | 5.11 | 5.04 | 5.09 | 5.09 | -0.20% | 4,656,600 |
| Jul 21, 2026 | 5.11 | 5.17 | 5.08 | 5.10 | 5.10 | -0.20% | 7,224,926 |
| Jul 20, 2026 | 5.10 | 5.19 | 5.06 | 5.11 | 5.11 | -0.58% | 8,517,665 |
| Jul 17, 2026 | 5.08 | 5.22 | 5.08 | 5.14 | 5.14 | 0.59% | 8,717,027 |
| Jul 16, 2026 | 5.13 | 5.15 | 5.06 | 5.11 | 5.11 | -0.39% | 5,100,700 |
| Jul 15, 2026 | 5.05 | 5.16 | 5.03 | 5.13 | 5.13 | 0.98% | 5,482,371 |
| Jul 14, 2026 | 5.02 | 5.09 | 4.99 | 5.08 | 5.08 | 0.99% | 5,878,544 |
| Jul 13, 2026 | 5.04 | 5.09 | 4.95 | 5.03 | 5.03 | 0.40% | 6,459,800 |
| Jul 10, 2026 | 4.94 | 5.04 | 4.89 | 5.01 | 5.01 | 1.01% | 4,688,288 |
| Jul 9, 2026 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | -1.78% | 4,788,706 |
| Jul 8, 2026 | 5.00 | 5.07 | 4.96 | 5.05 | 5.05 | 1.20% | 4,604,085 |
| Jul 7, 2026 | 5.04 | 5.04 | 4.95 | 4.99 | 4.99 | -0.99% | 3,842,600 |
| Jul 6, 2026 | 5.04 | 5.07 | 4.98 | 5.04 | 5.04 | - | 4,682,707 |
| Jul 3, 2026 | 4.98 | 5.08 | 4.95 | 5.04 | 5.04 | 2.02% | 5,945,164 |
| Jul 2, 2026 | 4.88 | 4.96 | 4.86 | 4.94 | 4.94 | 0.61% | 5,619,144 |
| Jul 1, 2026 | 4.84 | 4.93 | 4.79 | 4.91 | 4.91 | 1.66% | 5,226,700 |
| Jun 30, 2026 | 4.91 | 4.92 | 4.81 | 4.83 | 4.83 | -1.83% | 5,483,300 |
| Jun 29, 2026 | 4.83 | 4.97 | 4.71 | 4.92 | 4.92 | 1.44% | 8,730,388 |
| Jun 26, 2026 | 4.92 | 4.95 | 4.84 | 4.85 | 4.85 | -1.42% | 4,909,100 |
| Jun 25, 2026 | 4.98 | 4.99 | 4.88 | 4.92 | 4.92 | -1.40% | 5,084,238 |
| Jun 24, 2026 | 5.03 | 5.07 | 4.96 | 4.99 | 4.99 | -0.99% | 5,176,250 |
| Jun 23, 2026 | 5.06 | 5.13 | 5.02 | 5.04 | 5.04 | -0.79% | 6,514,582 |
| Jun 22, 2026 | 5.04 | 5.10 | 4.92 | 5.08 | 5.08 | 0.20% | 9,051,148 |
| Jun 18, 2026 | 4.98 | 5.10 | 4.95 | 5.07 | 5.07 | 1.20% | 6,222,100 |
| Jun 17, 2026 | 5.05 | 5.08 | 4.99 | 5.01 | 5.01 | -1.38% | 4,373,659 |
| Jun 16, 2026 | 5.15 | 5.15 | 5.07 | 5.08 | 5.08 | -1.74% | 5,612,900 |
| Jun 15, 2026 | 5.17 | 5.23 | 5.14 | 5.17 | 5.17 | 0.39% | 7,725,041 |
| Jun 12, 2026 | 5.06 | 5.15 | 4.97 | 5.15 | 5.15 | 3.41% | 9,474,541 |
| Jun 11, 2026 | 4.96 | 5.01 | 4.92 | 4.98 | 4.98 | 0.20% | 6,460,300 |
| Jun 10, 2026 | 5.08 | 5.10 | 4.94 | 4.97 | 4.97 | -3.12% | 11,306,550 |
| Jun 9, 2026 | 5.08 | 5.15 | 5.04 | 5.13 | 5.13 | 0.98% | 8,521,023 |
| Jun 8, 2026 | 5.15 | 5.19 | 5.03 | 5.08 | 5.08 | -3.42% | 18,734,550 |
| Jun 5, 2026 | 5.30 | 5.33 | 5.24 | 5.26 | 5.26 | -1.31% | 16,267,130 |
| Jun 4, 2026 | 5.53 | 5.62 | 5.29 | 5.33 | 5.33 | -4.14% | 26,363,360 |
| Jun 3, 2026 | 5.95 | 5.99 | 5.51 | 5.56 | 5.56 | -6.24% | 48,014,640 |
| 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 |