Tianjin You Fa Steel Pipe Group Stock Co., Ltd. (SHA:601686)
China · Delayed Price · Currency is CNY 4.850
-0.060 (-1.22%)
Oct 27, 2026, 3:00 PM CST
SHA:601686 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.92 | 4.95 | 4.85 | 4.85 | 4.85 | -1.22% | 3,368,200 |
| Oct 26, 2026 | 4.91 | 4.97 | 4.89 | 4.91 | 4.91 | -0.41% | 3,921,500 |
| Oct 23, 2026 | 4.90 | 4.95 | 4.82 | 4.93 | 4.93 | 0.20% | 7,067,800 |
| Oct 22, 2026 | 4.96 | 4.97 | 4.90 | 4.92 | 4.92 | -1.01% | 3,475,712 |
| Oct 21, 2026 | 5.03 | 5.03 | 4.96 | 4.97 | 4.97 | -1.00% | 4,392,688 |
| Oct 20, 2026 | 5.05 | 5.07 | 4.98 | 5.02 | 5.02 | -0.59% | 6,554,600 |
| Oct 19, 2026 | 5.03 | 5.11 | 5.03 | 5.05 | 5.05 | -0.39% | 4,662,744 |
| Oct 16, 2026 | 5.07 | 5.10 | 5.04 | 5.07 | 5.07 | 0.40% | 3,673,844 |
| Oct 15, 2026 | 5.10 | 5.11 | 5.00 | 5.05 | 5.05 | -1.37% | 6,841,788 |
| Oct 14, 2026 | 5.04 | 5.18 | 5.04 | 5.12 | 5.12 | 1.19% | 8,813,360 |
| Oct 13, 2026 | 5.08 | 5.10 | 5.02 | 5.06 | 5.06 | -0.20% | 5,470,600 |
| Oct 12, 2026 | 5.08 | 5.09 | 5.04 | 5.07 | 5.07 | - | 4,930,444 |
| Oct 9, 2026 | 5.03 | 5.09 | 5.00 | 5.07 | 5.07 | 1.00% | 7,460,600 |
| Oct 8, 2026 | 5.01 | 5.05 | 4.99 | 5.02 | 5.02 | 0.40% | 4,459,268 |
| Sep 30, 2026 | 4.97 | 5.02 | 4.95 | 5.00 | 5.00 | 0.60% | 4,069,683 |
| Sep 29, 2026 | 4.92 | 4.99 | 4.91 | 4.97 | 4.97 | 0.81% | 3,460,109 |
| Sep 28, 2026 | 5.02 | 5.03 | 4.90 | 4.93 | 4.93 | -1.79% | 6,063,599 |
| Sep 24, 2026 | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | - | 3,620,700 |
| Sep 23, 2026 | 5.05 | 5.09 | 5.00 | 5.02 | 5.02 | -0.59% | 4,344,438 |
| Sep 22, 2026 | 5.11 | 5.12 | 5.04 | 5.05 | 5.05 | -1.17% | 6,577,668 |
| Sep 21, 2026 | 5.09 | 5.11 | 5.07 | 5.11 | 5.11 | 0.59% | 4,268,534 |
| Sep 18, 2026 | 5.10 | 5.12 | 5.07 | 5.08 | 5.08 | -0.39% | 3,613,527 |
| Sep 17, 2026 | 5.14 | 5.14 | 5.06 | 5.10 | 5.10 | -0.78% | 4,797,200 |
| Sep 16, 2026 | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | - | 4,032,700 |
| Sep 15, 2026 | 5.22 | 5.22 | 5.13 | 5.14 | 5.14 | -1.34% | 3,299,800 |
| Sep 14, 2026 | 5.21 | 5.23 | 5.15 | 5.21 | 5.21 | 0.39% | 3,051,044 |
| Sep 11, 2026 | 5.26 | 5.28 | 5.16 | 5.19 | 5.19 | -1.70% | 5,080,588 |
| Sep 10, 2026 | 5.28 | 5.30 | 5.25 | 5.28 | 5.28 | 0.19% | 4,556,844 |
| Sep 9, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | - | 4,332,568 |
| Sep 8, 2026 | 5.21 | 5.28 | 5.19 | 5.27 | 5.27 | 1.15% | 5,479,248 |
| Sep 7, 2026 | 5.24 | 5.25 | 5.18 | 5.21 | 5.21 | -0.57% | 3,400,744 |
| Sep 4, 2026 | 5.25 | 5.27 | 5.21 | 5.24 | 5.24 | 0.19% | 4,882,244 |
| Sep 3, 2026 | 5.25 | 5.30 | 5.21 | 5.23 | 5.23 | -0.57% | 6,075,388 |
| Sep 2, 2026 | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | -0.19% | 5,390,600 |
| Sep 1, 2026 | 5.21 | 5.29 | 5.15 | 5.27 | 5.27 | 1.54% | 7,471,244 |
| Aug 31, 2026 | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | -0.95% | 3,577,200 |
| Aug 28, 2026 | 5.23 | 5.26 | 5.19 | 5.24 | 5.24 | 0.38% | 3,533,023 |
| Aug 27, 2026 | 5.26 | 5.26 | 5.18 | 5.22 | 5.22 | -0.95% | 3,934,376 |
| Aug 26, 2026 | 5.24 | 5.30 | 5.22 | 5.27 | 5.27 | 0.76% | 4,129,244 |
| Aug 25, 2026 | 5.17 | 5.29 | 5.16 | 5.23 | 5.23 | 0.58% | 4,600,877 |
| Aug 24, 2026 | 5.14 | 5.21 | 5.13 | 5.20 | 5.20 | 0.97% | 6,306,200 |
| Aug 21, 2026 | 5.15 | 5.17 | 5.09 | 5.15 | 5.15 | -0.39% | 4,429,268 |
| Aug 20, 2026 | 5.10 | 5.18 | 5.09 | 5.17 | 5.17 | 1.37% | 4,743,400 |
| Aug 19, 2026 | 5.14 | 5.14 | 5.08 | 5.10 | 5.10 | -0.97% | 3,983,100 |
| Aug 18, 2026 | 5.14 | 5.18 | 5.13 | 5.15 | 5.15 | -0.39% | 3,996,600 |
| Aug 17, 2026 | 5.13 | 5.17 | 5.06 | 5.17 | 5.17 | 0.98% | 4,837,000 |
| Aug 14, 2026 | 5.13 | 5.15 | 5.09 | 5.12 | 5.12 | -0.39% | 3,575,600 |
| Aug 13, 2026 | 5.17 | 5.18 | 5.12 | 5.14 | 5.14 | -0.58% | 3,413,200 |
| Aug 12, 2026 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | 0.39% | 4,229,900 |
| Aug 11, 2026 | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | -1.34% | 5,812,800 |