Fujian Yongan Forestry(Group)Joint-Stock Co.,Ltd. (SHE:000663)
China · Delayed Price · Currency is CNY 5.10
-0.11 (-2.11%)
Jul 17, 2026, 10:45 AM CST
SHE:000663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.18 | 5.24 | 5.03 | 5.13 | 5.13 | -1.54% | 5,679,801 |
| Jun 25, 2026 | 5.34 | 5.39 | 5.18 | 5.21 | 5.21 | -2.43% | 7,343,084 |
| Jun 24, 2026 | 5.60 | 5.68 | 5.28 | 5.34 | 5.34 | -4.64% | 7,532,515 |
| Jun 23, 2026 | 5.50 | 5.72 | 5.45 | 5.60 | 5.60 | 2.94% | 7,934,384 |
| Jun 22, 2026 | 5.35 | 5.48 | 5.16 | 5.44 | 5.44 | 1.12% | 7,155,022 |
| Jun 18, 2026 | 5.43 | 5.48 | 5.28 | 5.38 | 5.38 | -0.92% | 4,711,500 |
| Jun 17, 2026 | 5.59 | 5.63 | 5.39 | 5.43 | 5.43 | -3.38% | 6,079,046 |
| Jun 16, 2026 | 5.58 | 5.64 | 5.43 | 5.62 | 5.62 | 0.72% | 5,890,300 |
| Jun 15, 2026 | 5.74 | 5.91 | 5.55 | 5.58 | 5.58 | -2.11% | 6,159,900 |
| Jun 12, 2026 | 5.70 | 5.76 | 5.52 | 5.70 | 5.70 | 1.79% | 6,288,605 |
| Jun 11, 2026 | 5.60 | 5.67 | 5.51 | 5.60 | 5.60 | -1.06% | 5,464,015 |
| Jun 10, 2026 | 5.73 | 5.75 | 5.53 | 5.66 | 5.66 | -0.70% | 5,377,900 |
| Jun 9, 2026 | 5.71 | 5.83 | 5.58 | 5.70 | 5.70 | -0.18% | 6,347,800 |
| Jun 8, 2026 | 5.80 | 5.93 | 5.56 | 5.71 | 5.71 | -2.39% | 7,378,700 |
| Jun 5, 2026 | 5.75 | 5.95 | 5.70 | 5.85 | 5.85 | 1.74% | 7,277,600 |
| Jun 4, 2026 | 5.88 | 5.96 | 5.71 | 5.75 | 5.75 | -2.04% | 5,486,100 |
| Jun 3, 2026 | 5.98 | 6.02 | 5.81 | 5.87 | 5.87 | -1.84% | 7,323,722 |
| Jun 2, 2026 | 6.26 | 6.37 | 5.92 | 5.98 | 5.98 | -4.01% | 7,476,800 |
| Jun 1, 2026 | 5.94 | 6.28 | 5.86 | 6.23 | 6.23 | 4.71% | 7,887,300 |
| May 29, 2026 | 6.14 | 6.24 | 5.91 | 5.95 | 5.95 | -3.09% | 6,341,800 |
| May 28, 2026 | 6.17 | 6.20 | 5.98 | 6.14 | 6.14 | 0.66% | 6,733,177 |
| May 27, 2026 | 6.18 | 6.26 | 6.02 | 6.10 | 6.10 | -1.45% | 7,324,502 |
| May 26, 2026 | 6.36 | 6.40 | 6.13 | 6.19 | 6.19 | -3.13% | 7,562,301 |
| May 25, 2026 | 6.48 | 6.66 | 6.32 | 6.39 | 6.39 | -1.24% | 6,864,901 |
| May 22, 2026 | 6.40 | 6.55 | 6.28 | 6.47 | 6.47 | 2.54% | 6,250,600 |
| May 21, 2026 | 6.63 | 6.70 | 6.29 | 6.31 | 6.31 | -4.39% | 5,979,900 |
| May 20, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -1.49% | 4,866,300 |
| May 19, 2026 | 6.73 | 6.82 | 6.60 | 6.70 | 6.70 | - | 4,856,300 |
| May 18, 2026 | 6.62 | 6.73 | 6.56 | 6.70 | 6.70 | 1.21% | 5,702,300 |
| May 15, 2026 | 6.74 | 6.76 | 6.58 | 6.62 | 6.62 | -1.63% | 6,050,901 |
| May 14, 2026 | 6.82 | 6.86 | 6.71 | 6.73 | 6.73 | -1.17% | 5,262,701 |
| May 13, 2026 | 6.80 | 6.86 | 6.75 | 6.81 | 6.81 | 0.29% | 5,559,840 |
| May 12, 2026 | 6.94 | 6.95 | 6.79 | 6.79 | 6.79 | -2.30% | 4,270,540 |
| May 11, 2026 | 6.95 | 7.03 | 6.87 | 6.95 | 6.95 | 0.29% | 6,704,400 |
| May 8, 2026 | 6.84 | 6.97 | 6.82 | 6.93 | 6.93 | 1.46% | 7,001,600 |
| May 7, 2026 | 6.86 | 6.98 | 6.80 | 6.83 | 6.83 | -0.15% | 7,156,300 |