Fujian Yongan Forestry(Group)Joint-Stock Co.,Ltd. (SHE:000663)
China · Delayed Price · Currency is CNY 8.10
+0.10 (1.25%)
Feb 13, 2026, 3:04 PM CST
SHE:000663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 13,041,000 |
| Feb 12, 2026 | 8.06 | 8.12 | 7.90 | 8.00 | 8.00 | -0.25% | 11,093,800 |
| Feb 11, 2026 | 8.06 | 8.13 | 7.98 | 8.02 | 8.02 | -0.74% | 8,869,000 |
| Feb 10, 2026 | 8.06 | 8.18 | 7.98 | 8.08 | 8.08 | 0.75% | 9,547,202 |
| Feb 9, 2026 | 8.08 | 8.08 | 7.93 | 8.02 | 8.02 | 0.50% | 12,751,801 |
| Feb 6, 2026 | 7.80 | 8.08 | 7.77 | 7.98 | 7.98 | 1.40% | 16,646,900 |
| Feb 5, 2026 | 7.80 | 8.09 | 7.75 | 7.87 | 7.87 | 0.51% | 18,802,350 |
| Feb 4, 2026 | 7.74 | 7.88 | 7.65 | 7.83 | 7.83 | 1.42% | 9,060,240 |
| Feb 3, 2026 | 7.66 | 7.74 | 7.55 | 7.72 | 7.72 | 1.71% | 12,393,000 |
| Feb 2, 2026 | 7.76 | 7.88 | 7.59 | 7.59 | 7.59 | -3.07% | 13,727,900 |
| Jan 30, 2026 | 7.56 | 8.06 | 7.53 | 7.83 | 7.83 | 3.57% | 23,536,090 |
| Jan 29, 2026 | 7.66 | 7.75 | 7.50 | 7.56 | 7.56 | -0.79% | 10,969,840 |
| Jan 28, 2026 | 7.89 | 7.89 | 7.47 | 7.62 | 7.62 | -3.18% | 18,611,300 |
| Jan 27, 2026 | 7.97 | 8.00 | 7.69 | 7.87 | 7.87 | -1.25% | 14,097,700 |
| Jan 26, 2026 | 8.10 | 8.14 | 7.90 | 7.97 | 7.97 | -1.85% | 18,383,280 |
| Jan 23, 2026 | 8.14 | 8.30 | 7.97 | 8.12 | 8.12 | -0.25% | 25,467,700 |
| Jan 22, 2026 | 7.80 | 8.22 | 7.75 | 8.14 | 8.14 | 4.36% | 22,749,000 |
| Jan 21, 2026 | 7.77 | 7.86 | 7.57 | 7.80 | 7.80 | 0.26% | 13,218,400 |
| Jan 20, 2026 | 7.61 | 7.84 | 7.60 | 7.78 | 7.78 | 1.83% | 14,066,640 |
| Jan 19, 2026 | 7.58 | 7.68 | 7.50 | 7.64 | 7.64 | 1.06% | 8,641,914 |
| Jan 16, 2026 | 7.66 | 7.68 | 7.56 | 7.56 | 7.56 | -1.05% | 12,016,001 |
| Jan 15, 2026 | 7.62 | 7.68 | 7.56 | 7.64 | 7.64 | -0.13% | 10,153,820 |
| Jan 14, 2026 | 7.63 | 7.74 | 7.51 | 7.65 | 7.65 | 0.39% | 13,405,700 |
| Jan 13, 2026 | 7.77 | 7.80 | 7.60 | 7.62 | 7.62 | -1.68% | 15,233,800 |
| Jan 12, 2026 | 7.56 | 7.86 | 7.50 | 7.75 | 7.75 | 2.51% | 15,921,500 |
| Jan 9, 2026 | 7.51 | 7.59 | 7.46 | 7.56 | 7.56 | 0.53% | 12,184,200 |
| Jan 8, 2026 | 7.35 | 7.54 | 7.26 | 7.52 | 7.52 | 1.90% | 15,355,502 |
| Jan 7, 2026 | 7.36 | 7.44 | 7.30 | 7.38 | 7.38 | 0.14% | 13,795,480 |
| Jan 6, 2026 | 7.41 | 7.51 | 7.29 | 7.37 | 7.37 | -0.67% | 20,657,300 |
| Jan 5, 2026 | 7.40 | 7.54 | 7.37 | 7.42 | 7.42 | 0.54% | 12,919,200 |
| Dec 31, 2025 | 7.60 | 7.64 | 7.23 | 7.38 | 7.38 | -2.38% | 15,732,500 |
| Dec 30, 2025 | 7.61 | 7.71 | 7.44 | 7.56 | 7.56 | -1.31% | 13,729,600 |
| Dec 29, 2025 | 7.82 | 7.84 | 7.56 | 7.66 | 7.66 | -2.17% | 15,813,400 |
| Dec 26, 2025 | 7.76 | 7.91 | 7.70 | 7.83 | 7.83 | 0.90% | 16,747,680 |
| Dec 25, 2025 | 7.74 | 7.91 | 7.65 | 7.76 | 7.76 | 0.13% | 16,392,000 |
| Dec 24, 2025 | 7.48 | 7.77 | 7.48 | 7.75 | 7.75 | 2.92% | 21,315,500 |
| Dec 23, 2025 | 7.57 | 7.68 | 7.39 | 7.53 | 7.53 | -0.26% | 18,415,800 |
| Dec 22, 2025 | 7.70 | 7.79 | 7.51 | 7.55 | 7.55 | -1.56% | 18,545,300 |
| Dec 19, 2025 | 7.40 | 7.85 | 7.40 | 7.67 | 7.67 | 3.09% | 23,618,000 |
| Dec 18, 2025 | 7.57 | 7.61 | 7.40 | 7.44 | 7.44 | -0.80% | 16,614,300 |
| Dec 17, 2025 | 7.70 | 7.70 | 7.35 | 7.50 | 7.50 | -3.10% | 23,009,000 |
| Dec 16, 2025 | 8.20 | 8.28 | 7.71 | 7.74 | 7.74 | -5.49% | 25,696,080 |
| Dec 15, 2025 | 7.89 | 8.69 | 7.87 | 8.19 | 8.19 | 3.02% | 28,877,300 |
| Dec 12, 2025 | 8.41 | 8.43 | 7.90 | 7.95 | 7.95 | -4.56% | 33,120,000 |
| Dec 11, 2025 | 8.91 | 8.96 | 8.31 | 8.33 | 8.33 | -7.24% | 31,667,680 |
| Dec 10, 2025 | 8.91 | 9.30 | 8.82 | 8.98 | 8.98 | 0.56% | 36,792,800 |
| Dec 9, 2025 | 9.08 | 9.24 | 8.65 | 8.93 | 8.93 | -2.72% | 31,942,580 |
| Dec 8, 2025 | 8.86 | 9.35 | 8.81 | 9.18 | 9.18 | 5.03% | 40,526,680 |
| Dec 5, 2025 | 8.16 | 8.87 | 7.95 | 8.74 | 8.74 | 5.30% | 43,490,200 |
| Dec 4, 2025 | 8.64 | 8.86 | 8.29 | 8.30 | 8.30 | -5.25% | 33,734,400 |