Fujian Yongan Forestry(Group)Joint-Stock Co.,Ltd. (SHE:000663)
China · Delayed Price · Currency is CNY 6.12
+0.13 (2.17%)
Sep 4, 2026, 3:04 PM CST
SHE:000663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.99 | 6.24 | 5.90 | 6.12 | 6.12 | 2.17% | 9,870,500 |
| Sep 3, 2026 | 6.14 | 6.17 | 5.98 | 5.99 | 5.99 | -1.80% | 10,056,950 |
| Sep 2, 2026 | 6.23 | 6.28 | 6.06 | 6.10 | 6.10 | -2.40% | 14,319,000 |
| Sep 1, 2026 | 6.06 | 6.53 | 6.06 | 6.25 | 6.25 | 3.48% | 19,187,900 |
| Aug 31, 2026 | 5.98 | 6.08 | 5.92 | 6.04 | 6.04 | 0.83% | 13,786,400 |
| Aug 28, 2026 | 5.80 | 6.05 | 5.76 | 5.99 | 5.99 | 3.28% | 11,401,000 |
| Aug 27, 2026 | 5.75 | 5.82 | 5.73 | 5.80 | 5.80 | 0.35% | 4,068,600 |
| Aug 26, 2026 | 5.75 | 5.85 | 5.73 | 5.78 | 5.78 | -0.34% | 4,759,900 |
| Aug 25, 2026 | 5.59 | 5.81 | 5.59 | 5.80 | 5.80 | 2.84% | 5,446,268 |
| Aug 24, 2026 | 5.65 | 5.68 | 5.57 | 5.64 | 5.64 | - | 4,094,500 |
| Aug 21, 2026 | 5.63 | 5.69 | 5.53 | 5.64 | 5.64 | -0.18% | 4,588,940 |
| Aug 20, 2026 | 5.57 | 5.68 | 5.55 | 5.65 | 5.65 | 2.36% | 5,849,494 |
| Aug 19, 2026 | 5.64 | 5.69 | 5.52 | 5.52 | 5.52 | -2.99% | 8,252,300 |
| Aug 18, 2026 | 5.64 | 5.74 | 5.59 | 5.69 | 5.69 | 0.35% | 8,289,193 |
| Aug 17, 2026 | 5.62 | 5.70 | 5.54 | 5.67 | 5.67 | 2.90% | 6,156,501 |
| Aug 14, 2026 | 5.51 | 5.56 | 5.45 | 5.51 | 5.51 | -0.36% | 4,250,700 |
| Aug 13, 2026 | 5.67 | 5.67 | 5.52 | 5.53 | 5.53 | -1.78% | 5,658,600 |
| Aug 12, 2026 | 5.59 | 5.68 | 5.52 | 5.63 | 5.63 | 0.90% | 4,745,800 |
| Aug 11, 2026 | 5.57 | 5.64 | 5.51 | 5.58 | 5.58 | -0.36% | 4,849,300 |
| Aug 10, 2026 | 5.38 | 5.62 | 5.32 | 5.60 | 5.60 | 4.09% | 6,145,700 |
| Aug 7, 2026 | 5.40 | 5.43 | 5.29 | 5.38 | 5.38 | -1.28% | 5,241,903 |
| Aug 6, 2026 | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | 1.87% | 4,807,769 |
| Aug 5, 2026 | 5.41 | 5.48 | 5.30 | 5.35 | 5.35 | -0.37% | 5,933,603 |
| Aug 4, 2026 | 5.35 | 5.46 | 5.33 | 5.37 | 5.37 | 0.37% | 5,951,300 |
| Aug 3, 2026 | 5.19 | 5.37 | 5.13 | 5.35 | 5.35 | 4.70% | 7,241,400 |
| Jul 31, 2026 | 4.98 | 5.17 | 4.97 | 5.11 | 5.11 | 2.82% | 6,138,484 |
| Jul 30, 2026 | 5.01 | 5.14 | 4.94 | 4.97 | 4.97 | -1.19% | 5,114,502 |
| Jul 29, 2026 | 4.95 | 5.10 | 4.90 | 5.03 | 5.03 | 1.62% | 5,388,602 |
| Jul 28, 2026 | 4.89 | 5.07 | 4.89 | 4.95 | 4.95 | 1.02% | 5,389,900 |
| Jul 27, 2026 | 4.74 | 4.92 | 4.69 | 4.90 | 4.90 | 3.81% | 6,969,694 |
| Jul 24, 2026 | 4.85 | 4.92 | 4.70 | 4.72 | 4.72 | -3.67% | 5,999,500 |
| Jul 23, 2026 | 4.65 | 4.91 | 4.63 | 4.90 | 4.90 | 5.15% | 7,464,900 |
| Jul 22, 2026 | 4.69 | 4.80 | 4.62 | 4.66 | 4.66 | -0.85% | 6,993,600 |
| Jul 21, 2026 | 4.79 | 4.83 | 4.47 | 4.70 | 4.70 | -2.29% | 10,963,910 |
| Jul 20, 2026 | 5.04 | 5.20 | 4.78 | 4.81 | 4.81 | -3.99% | 11,721,100 |
| Jul 17, 2026 | 5.23 | 5.37 | 4.96 | 5.01 | 5.01 | -3.84% | 7,635,700 |
| Jul 16, 2026 | 5.14 | 5.30 | 5.09 | 5.21 | 5.21 | 0.77% | 5,339,000 |
| Jul 15, 2026 | 5.08 | 5.23 | 5.05 | 5.17 | 5.17 | 1.57% | 5,439,400 |
| Jul 14, 2026 | 4.97 | 5.11 | 4.88 | 5.09 | 5.09 | 2.41% | 5,792,500 |
| Jul 13, 2026 | 5.10 | 5.20 | 4.94 | 4.97 | 4.97 | -3.68% | 7,362,900 |
| Jul 10, 2026 | 5.02 | 5.30 | 4.91 | 5.16 | 5.16 | 2.99% | 7,385,200 |
| Jul 9, 2026 | 5.05 | 5.15 | 4.90 | 5.01 | 5.01 | -1.76% | 5,904,201 |
| Jul 8, 2026 | 5.11 | 5.23 | 5.03 | 5.10 | 5.10 | 0.39% | 5,807,700 |
| Jul 7, 2026 | 5.29 | 5.35 | 5.07 | 5.08 | 5.08 | -4.69% | 6,523,400 |
| Jul 6, 2026 | 5.39 | 5.47 | 5.28 | 5.33 | 5.33 | -1.11% | 5,027,200 |
| Jul 3, 2026 | 5.39 | 5.42 | 5.21 | 5.39 | 5.39 | 2.08% | 6,080,500 |
| Jul 2, 2026 | 5.27 | 5.46 | 5.24 | 5.28 | 5.28 | -0.38% | 7,221,300 |
| Jul 1, 2026 | 5.10 | 5.38 | 5.08 | 5.30 | 5.30 | 3.92% | 7,735,616 |
| Jun 30, 2026 | 5.09 | 5.24 | 5.02 | 5.10 | 5.10 | -1.16% | 5,339,501 |
| Jun 29, 2026 | 5.13 | 5.20 | 4.92 | 5.16 | 5.16 | 0.58% | 7,631,260 |