Fujian Yongan Forestry(Group)Joint-Stock Co.,Ltd. (SHE:000663)
China · Delayed Price · Currency is CNY 5.19
+0.09 (1.76%)
Nov 11, 2026, 3:04 PM CST
SHE:000663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.17 | 5.21 | 5.09 | 5.19 | 5.19 | 1.76% | 5,417,200 |
| Nov 10, 2026 | 5.08 | 5.11 | 5.01 | 5.10 | 5.10 | 1.80% | 5,071,800 |
| Nov 9, 2026 | 5.17 | 5.23 | 4.98 | 5.01 | 5.01 | -2.15% | 6,288,099 |
| Nov 6, 2026 | 5.07 | 5.19 | 4.99 | 5.12 | 5.12 | -0.78% | 5,996,700 |
| Nov 5, 2026 | 5.06 | 5.18 | 5.00 | 5.16 | 5.16 | 1.78% | 5,614,800 |
| Nov 4, 2026 | 5.07 | 5.11 | 4.88 | 5.07 | 5.07 | - | 8,570,272 |
| Nov 3, 2026 | 5.08 | 5.25 | 5.00 | 5.07 | 5.07 | -0.39% | 6,622,000 |
| Nov 2, 2026 | 4.98 | 5.11 | 4.86 | 5.09 | 5.09 | 2.00% | 7,735,800 |
| Oct 30, 2026 | 5.15 | 5.27 | 4.97 | 4.99 | 4.99 | -3.48% | 6,050,700 |
| Oct 29, 2026 | 5.22 | 5.33 | 5.17 | 5.17 | 5.17 | -1.71% | 5,013,500 |
| Oct 28, 2026 | 5.17 | 5.35 | 5.14 | 5.26 | 5.26 | 0.57% | 6,555,900 |
| Oct 27, 2026 | 5.51 | 5.53 | 5.22 | 5.23 | 5.23 | -4.39% | 6,255,700 |
| Oct 26, 2026 | 5.50 | 5.61 | 5.37 | 5.47 | 5.47 | -0.73% | 5,947,200 |
| Oct 23, 2026 | 5.43 | 5.51 | 5.13 | 5.51 | 5.51 | 0.73% | 8,904,501 |
| Oct 22, 2026 | 5.65 | 5.77 | 5.46 | 5.47 | 5.47 | -3.70% | 6,601,100 |
| Oct 21, 2026 | 5.65 | 5.84 | 5.64 | 5.68 | 5.68 | 1.07% | 5,550,100 |
| Oct 20, 2026 | 5.70 | 5.75 | 5.56 | 5.62 | 5.62 | -1.06% | 5,395,800 |
| Oct 19, 2026 | 5.84 | 5.84 | 5.53 | 5.68 | 5.68 | -2.74% | 7,185,500 |
| Oct 16, 2026 | 5.80 | 5.99 | 5.76 | 5.84 | 5.84 | 2.46% | 6,926,600 |
| Oct 15, 2026 | 5.85 | 5.85 | 5.64 | 5.70 | 5.70 | -3.88% | 7,375,800 |
| Oct 14, 2026 | 6.07 | 6.19 | 5.91 | 5.93 | 5.93 | -2.47% | 5,591,799 |
| Oct 13, 2026 | 5.85 | 6.14 | 5.75 | 6.08 | 6.08 | 2.70% | 8,521,500 |
| Oct 12, 2026 | 6.10 | 6.16 | 5.89 | 5.92 | 5.92 | -2.95% | 5,401,201 |
| Oct 9, 2026 | 6.04 | 6.10 | 5.83 | 6.10 | 6.10 | 1.67% | 7,066,800 |
| Oct 8, 2026 | 6.09 | 6.19 | 5.97 | 6.00 | 6.00 | -1.32% | 7,168,800 |
| Sep 30, 2026 | 6.14 | 6.19 | 6.00 | 6.08 | 6.08 | -0.33% | 7,195,600 |
| Sep 29, 2026 | 6.00 | 6.28 | 5.98 | 6.10 | 6.10 | 0.33% | 11,676,400 |
| Sep 28, 2026 | 5.99 | 6.28 | 5.91 | 6.08 | 6.08 | - | 18,231,455 |
| Sep 24, 2026 | 5.94 | 6.13 | 5.88 | 6.08 | 6.08 | 2.70% | 12,294,200 |
| Sep 23, 2026 | 6.07 | 6.08 | 5.92 | 5.92 | 5.92 | -2.47% | 4,419,800 |
| Sep 22, 2026 | 6.06 | 6.13 | 5.94 | 6.07 | 6.07 | -0.16% | 6,602,500 |
| Sep 21, 2026 | 5.95 | 6.10 | 5.94 | 6.08 | 6.08 | 2.18% | 5,247,403 |
| Sep 18, 2026 | 5.98 | 6.07 | 5.92 | 5.95 | 5.95 | -0.50% | 6,607,000 |
| Sep 17, 2026 | 5.95 | 6.01 | 5.76 | 5.98 | 5.98 | -0.33% | 9,187,400 |
| Sep 16, 2026 | 5.83 | 6.09 | 5.76 | 6.00 | 6.00 | 3.45% | 9,538,716 |
| Sep 15, 2026 | 5.94 | 6.05 | 5.77 | 5.80 | 5.80 | -3.33% | 6,322,916 |
| Sep 14, 2026 | 6.04 | 6.10 | 5.91 | 6.00 | 6.00 | -0.66% | 6,870,800 |
| Sep 11, 2026 | 6.19 | 6.20 | 5.98 | 6.04 | 6.04 | -2.74% | 7,514,200 |
| Sep 10, 2026 | 6.30 | 6.33 | 6.18 | 6.21 | 6.21 | -2.05% | 7,553,700 |
| Sep 9, 2026 | 6.24 | 6.42 | 6.24 | 6.34 | 6.34 | 0.16% | 9,436,202 |
| Sep 8, 2026 | 6.20 | 6.34 | 6.16 | 6.33 | 6.33 | 2.26% | 9,493,301 |
| Sep 7, 2026 | 6.18 | 6.23 | 6.05 | 6.19 | 6.19 | 1.14% | 8,723,000 |
| 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 |