Fujian Yongan Forestry(Group)Joint-Stock Co.,Ltd. (SHE:000663)
China · Delayed Price · Currency is CNY 6.74
-0.05 (-0.74%)
Apr 2, 2026, 12:44 PM CST
SHE:000663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.72 | 6.87 | 6.72 | 6.74 | - | -0.74% | 3,871,600 |
| Apr 1, 2026 | 7.07 | 7.12 | 6.72 | 6.79 | 6.79 | -2.86% | 9,393,400 |
| Mar 31, 2026 | 7.06 | 7.20 | 6.94 | 6.99 | 6.99 | -0.57% | 9,123,140 |
| Mar 30, 2026 | 6.90 | 7.06 | 6.77 | 7.03 | 7.03 | 1.59% | 10,451,100 |
| Mar 27, 2026 | 6.72 | 6.92 | 6.65 | 6.92 | 6.92 | 2.06% | 6,289,800 |
| Mar 26, 2026 | 6.92 | 7.03 | 6.75 | 6.78 | 6.78 | -1.88% | 7,276,240 |
| Mar 25, 2026 | 6.82 | 6.93 | 6.75 | 6.91 | 6.91 | 1.77% | 7,635,551 |
| Mar 24, 2026 | 6.57 | 6.81 | 6.45 | 6.79 | 6.79 | 5.76% | 10,366,150 |
| Mar 23, 2026 | 6.72 | 6.75 | 6.38 | 6.42 | 6.42 | -6.00% | 10,006,101 |
| Mar 20, 2026 | 6.99 | 7.00 | 6.76 | 6.83 | 6.83 | -1.59% | 8,517,011 |
| Mar 19, 2026 | 7.13 | 7.14 | 6.91 | 6.94 | 6.94 | -2.94% | 7,150,300 |
| Mar 18, 2026 | 7.14 | 7.18 | 7.03 | 7.15 | 7.15 | 0.56% | 6,140,902 |
| Mar 17, 2026 | 7.28 | 7.40 | 7.09 | 7.11 | 7.11 | -2.20% | 8,240,100 |
| Mar 16, 2026 | 7.19 | 7.38 | 7.19 | 7.27 | 7.27 | 1.54% | 8,712,801 |
| Mar 13, 2026 | 7.09 | 7.23 | 7.06 | 7.16 | 7.16 | 0.70% | 7,709,435 |
| Mar 12, 2026 | 7.31 | 7.31 | 7.10 | 7.11 | 7.11 | -2.74% | 11,102,100 |
| Mar 11, 2026 | 7.43 | 7.45 | 7.24 | 7.31 | 7.31 | -1.48% | 11,534,310 |
| Mar 10, 2026 | 7.40 | 7.47 | 7.30 | 7.42 | 7.42 | 0.82% | 11,768,311 |
| Mar 9, 2026 | 7.63 | 7.75 | 7.27 | 7.36 | 7.36 | -7.42% | 23,944,000 |
| Mar 6, 2026 | 7.72 | 7.97 | 7.70 | 7.95 | 7.95 | 2.98% | 8,714,002 |
| Mar 5, 2026 | 7.83 | 7.90 | 7.67 | 7.72 | 7.72 | -0.13% | 9,031,900 |
| Mar 4, 2026 | 7.80 | 7.85 | 7.63 | 7.73 | 7.73 | -1.02% | 10,517,400 |
| Mar 3, 2026 | 8.04 | 8.12 | 7.80 | 7.81 | 7.81 | -2.13% | 13,505,910 |
| Mar 2, 2026 | 8.31 | 8.36 | 7.94 | 7.98 | 7.98 | -6.34% | 19,015,301 |
| Feb 27, 2026 | 8.28 | 8.58 | 8.25 | 8.52 | 8.52 | 2.77% | 13,919,200 |
| Feb 26, 2026 | 8.25 | 8.39 | 8.15 | 8.29 | 8.29 | 0.48% | 10,385,100 |
| Feb 25, 2026 | 8.18 | 8.33 | 8.16 | 8.25 | 8.25 | 0.86% | 9,093,691 |
| Feb 24, 2026 | 8.11 | 8.21 | 8.04 | 8.18 | 8.18 | 0.99% | 10,896,360 |
| 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 |