Fujian Yongan Forestry (Group) Co., Ltd. Class A 000663
SZSE · China · Non-Energy Minerals
CNY 6.08-0.02 (-0.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.08 | -0.33% | CNY 6.14 | CNY 6.19 | CNY 6.00 | 7.19M |
| 2026-09-29 | CNY 6.10 | +0.33% | CNY 6.00 | CNY 6.28 | CNY 5.98 | 11.67M |
| 2026-09-28 | CNY 6.08 | 0.00% | CNY 5.99 | CNY 6.28 | CNY 5.91 | 18.23M |
| 2026-09-24 | CNY 6.08 | +2.70% | CNY 5.94 | CNY 6.13 | CNY 5.88 | 12.29M |
| 2026-09-23 | CNY 5.92 | -2.47% | CNY 6.07 | CNY 6.08 | CNY 5.92 | 4.42M |
| 2026-09-22 | CNY 6.07 | -0.16% | CNY 6.06 | CNY 6.13 | CNY 5.94 | 6.60M |
| 2026-09-21 | CNY 6.08 | +2.18% | CNY 5.95 | CNY 6.10 | CNY 5.94 | 5.25M |
| 2026-09-18 | CNY 5.95 | -0.50% | CNY 5.98 | CNY 6.07 | CNY 5.92 | 6.61M |
| 2026-09-17 | CNY 5.98 | -0.33% | CNY 5.95 | CNY 6.01 | CNY 5.76 | 9.19M |
| 2026-09-16 | CNY 6.00 | +3.45% | CNY 5.83 | CNY 6.09 | CNY 5.76 | 9.54M |
| 2026-09-15 | CNY 5.80 | -3.33% | CNY 5.94 | CNY 6.05 | CNY 5.77 | 6.32M |
| 2026-09-14 | CNY 6.00 | -0.66% | CNY 6.04 | CNY 6.10 | CNY 5.91 | 6.87M |
| 2026-09-11 | CNY 6.04 | -2.74% | CNY 6.19 | CNY 6.20 | CNY 5.98 | 7.51M |
| 2026-09-10 | CNY 6.21 | -2.05% | CNY 6.30 | CNY 6.33 | CNY 6.18 | 7.55M |
| 2026-09-09 | CNY 6.34 | +0.16% | CNY 6.24 | CNY 6.42 | CNY 6.24 | 9.43M |
| 2026-09-08 | CNY 6.33 | +2.26% | CNY 6.20 | CNY 6.34 | CNY 6.16 | 9.49M |
| 2026-09-07 | CNY 6.19 | +1.14% | CNY 6.18 | CNY 6.23 | CNY 6.05 | 8.72M |
| 2026-09-04 | CNY 6.12 | +2.17% | CNY 5.99 | CNY 6.24 | CNY 5.90 | 9.87M |
| 2026-09-03 | CNY 5.99 | -1.80% | CNY 6.14 | CNY 6.17 | CNY 5.98 | 10.06M |
| 2026-09-02 | CNY 6.10 | -2.40% | CNY 6.23 | CNY 6.28 | CNY 6.06 | 14.32M |
| 2026-09-01 | CNY 6.25 | +3.48% | CNY 6.06 | CNY 6.53 | CNY 6.06 | 19.17M |
| 2026-08-31 | CNY 6.04 | +0.83% | CNY 5.98 | CNY 6.08 | CNY 5.92 | 13.79M |
| 2026-08-28 | CNY 5.99 | +3.28% | CNY 5.80 | CNY 6.05 | CNY 5.76 | 11.40M |
| 2026-08-27 | CNY 5.80 | +0.35% | CNY 5.75 | CNY 5.82 | CNY 5.73 | 4.07M |
| 2026-08-26 | CNY 5.78 | -0.34% | CNY 5.75 | CNY 5.85 | CNY 5.73 | 4.76M |
| 2026-08-25 | CNY 5.80 | +2.84% | CNY 5.59 | CNY 5.81 | CNY 5.59 | 5.45M |
| 2026-08-24 | CNY 5.64 | 0.00% | CNY 5.65 | CNY 5.68 | CNY 5.57 | 4.09M |
| 2026-08-21 | CNY 5.64 | -0.18% | CNY 5.63 | CNY 5.69 | CNY 5.53 | 4.59M |
| 2026-08-20 | CNY 5.65 | +2.36% | CNY 5.57 | CNY 5.68 | CNY 5.55 | 5.85M |
| 2026-08-19 | CNY 5.52 | -2.99% | CNY 5.64 | CNY 5.69 | CNY 5.52 | 8.25M |
| 2026-08-18 | CNY 5.69 | +0.35% | CNY 5.64 | CNY 5.74 | CNY 5.59 | 8.29M |
| 2026-08-17 | CNY 5.67 | +2.90% | CNY 5.62 | CNY 5.70 | CNY 5.54 | 6.16M |
| 2026-08-14 | CNY 5.51 | -0.36% | CNY 5.51 | CNY 5.56 | CNY 5.45 | 4.25M |
| 2026-08-13 | CNY 5.53 | -1.78% | CNY 5.67 | CNY 5.67 | CNY 5.52 | 5.66M |
| 2026-08-12 | CNY 5.63 | +0.90% | CNY 5.59 | CNY 5.68 | CNY 5.52 | 4.75M |
| 2026-08-11 | CNY 5.58 | -0.36% | CNY 5.57 | CNY 5.64 | CNY 5.51 | 4.85M |
| 2026-08-10 | CNY 5.60 | +4.09% | CNY 5.38 | CNY 5.62 | CNY 5.32 | 6.15M |
| 2026-08-07 | CNY 5.38 | -1.28% | CNY 5.40 | CNY 5.43 | CNY 5.29 | 5.24M |
| 2026-08-06 | CNY 5.45 | +1.87% | CNY 5.33 | CNY 5.45 | CNY 5.33 | 4.81M |
| 2026-08-05 | CNY 5.35 | -0.37% | CNY 5.41 | CNY 5.48 | CNY 5.30 | 5.93M |
| 2026-08-04 | CNY 5.37 | +0.37% | CNY 5.35 | CNY 5.46 | CNY 5.33 | 5.95M |
| 2026-08-03 | CNY 5.35 | +4.70% | CNY 5.19 | CNY 5.37 | CNY 5.13 | 7.24M |
| 2026-07-31 | CNY 5.11 | +2.82% | CNY 4.98 | CNY 5.17 | CNY 4.97 | 6.14M |
| 2026-07-30 | CNY 4.97 | -1.19% | CNY 5.01 | CNY 5.14 | CNY 4.94 | 5.11M |
| 2026-07-29 | CNY 5.03 | +1.62% | CNY 4.95 | CNY 5.10 | CNY 4.90 | 5.39M |
| 2026-07-28 | CNY 4.95 | +1.02% | CNY 4.89 | CNY 5.07 | CNY 4.89 | 5.39M |
| 2026-07-27 | CNY 4.90 | +3.81% | CNY 4.74 | CNY 4.92 | CNY 4.69 | 6.97M |
| 2026-07-24 | CNY 4.72 | -3.67% | CNY 4.85 | CNY 4.92 | CNY 4.70 | 6.00M |
| 2026-07-23 | CNY 4.90 | +5.15% | CNY 4.65 | CNY 4.91 | CNY 4.63 | 7.46M |
| 2026-07-22 | CNY 4.66 | -0.85% | CNY 4.69 | CNY 4.80 | CNY 4.62 | 6.99M |
| 2026-07-21 | CNY 4.70 | -2.29% | CNY 4.79 | CNY 4.83 | CNY 4.47 | 10.96M |
| 2026-07-20 | CNY 4.81 | -3.99% | CNY 5.04 | CNY 5.20 | CNY 4.78 | 11.72M |
| 2026-07-17 | CNY 5.01 | -3.84% | CNY 5.23 | CNY 5.37 | CNY 4.96 | 7.64M |
| 2026-07-16 | CNY 5.21 | +0.77% | CNY 5.14 | CNY 5.30 | CNY 5.09 | 5.34M |
| 2026-07-15 | CNY 5.17 | +1.57% | CNY 5.08 | CNY 5.23 | CNY 5.05 | 5.44M |
| 2026-07-14 | CNY 5.09 | +2.41% | CNY 4.97 | CNY 5.11 | CNY 4.88 | 5.79M |
| 2026-07-13 | CNY 4.97 | -3.68% | CNY 5.10 | CNY 5.20 | CNY 4.94 | 7.36M |
| 2026-07-10 | CNY 5.16 | +2.99% | CNY 5.02 | CNY 5.30 | CNY 4.91 | 7.39M |
| 2026-07-09 | CNY 5.01 | -1.76% | CNY 5.05 | CNY 5.15 | CNY 4.90 | 5.90M |
| 2026-07-08 | CNY 5.10 | +0.39% | CNY 5.11 | CNY 5.23 | CNY 5.03 | 5.81M |
| 2026-07-07 | CNY 5.08 | -4.69% | CNY 5.29 | CNY 5.35 | CNY 5.07 | 6.52M |
| 2026-07-06 | CNY 5.33 | -1.11% | CNY 5.39 | CNY 5.47 | CNY 5.28 | 5.03M |
| 2026-07-03 | CNY 5.39 | +2.08% | CNY 5.39 | CNY 5.42 | CNY 5.21 | 6.08M |
| 2026-07-02 | CNY 5.28 | -0.38% | CNY 5.27 | CNY 5.46 | CNY 5.24 | 7.22M |
| 2026-07-01 | CNY 5.30 | +3.92% | CNY 5.10 | CNY 5.38 | CNY 5.08 | 7.74M |
| 2026-06-30 | CNY 5.10 | -1.16% | CNY 5.09 | CNY 5.24 | CNY 5.02 | 5.34M |
| 2026-06-29 | CNY 5.16 | +0.58% | CNY 5.13 | CNY 5.20 | CNY 4.92 | 7.63M |
| 2026-06-26 | CNY 5.13 | -1.54% | CNY 5.18 | CNY 5.24 | CNY 5.03 | 5.68M |
| 2026-06-25 | CNY 5.21 | -2.43% | CNY 5.34 | CNY 5.39 | CNY 5.18 | 7.34M |
| 2026-06-24 | CNY 5.34 | -4.64% | CNY 5.60 | CNY 5.68 | CNY 5.28 | 7.53M |
| 2026-06-23 | CNY 5.60 | +2.94% | CNY 5.50 | CNY 5.72 | CNY 5.45 | 7.93M |
| 2026-06-22 | CNY 5.44 | +1.12% | CNY 5.35 | CNY 5.48 | CNY 5.16 | 7.16M |
| 2026-06-18 | CNY 5.38 | -0.92% | CNY 5.43 | CNY 5.48 | CNY 5.28 | 4.71M |
| 2026-06-17 | CNY 5.43 | -3.38% | CNY 5.59 | CNY 5.63 | CNY 5.39 | 6.08M |
| 2026-06-16 | CNY 5.62 | +0.72% | CNY 5.58 | CNY 5.64 | CNY 5.43 | 5.89M |
| 2026-06-15 | CNY 5.58 | -2.11% | CNY 5.74 | CNY 5.91 | CNY 5.55 | 6.16M |
| 2026-06-12 | CNY 5.70 | +1.79% | CNY 5.70 | CNY 5.76 | CNY 5.52 | 6.29M |
| 2026-06-11 | CNY 5.60 | -1.06% | CNY 5.60 | CNY 5.67 | CNY 5.51 | 5.46M |
| 2026-06-10 | CNY 5.66 | -0.70% | CNY 5.73 | CNY 5.75 | CNY 5.53 | 5.38M |
| 2026-06-09 | CNY 5.70 | -0.18% | CNY 5.71 | CNY 5.83 | CNY 5.58 | 6.35M |
| 2026-06-08 | CNY 5.71 | -2.39% | CNY 5.80 | CNY 5.93 | CNY 5.56 | 7.38M |
| 2026-06-05 | CNY 5.85 | +1.74% | CNY 5.75 | CNY 5.95 | CNY 5.70 | 7.28M |
| 2026-06-04 | CNY 5.75 | -2.04% | CNY 5.88 | CNY 5.96 | CNY 5.71 | 5.49M |
| 2026-06-03 | CNY 5.87 | -1.84% | CNY 5.98 | CNY 6.02 | CNY 5.81 | 7.32M |
| 2026-06-02 | CNY 5.98 | -4.01% | CNY 6.26 | CNY 6.37 | CNY 5.92 | 7.48M |
| 2026-06-01 | CNY 6.23 | +4.71% | CNY 5.94 | CNY 6.28 | CNY 5.86 | 7.89M |
| 2026-05-29 | CNY 5.95 | -3.09% | CNY 6.14 | CNY 6.24 | CNY 5.91 | 6.34M |
| 2026-05-28 | CNY 6.14 | +0.66% | CNY 6.17 | CNY 6.20 | CNY 5.98 | 6.73M |
| 2026-05-27 | CNY 6.10 | -1.45% | CNY 6.18 | CNY 6.26 | CNY 6.02 | 7.32M |
| 2026-05-26 | CNY 6.19 | -3.13% | CNY 6.36 | CNY 6.40 | CNY 6.13 | 7.56M |