Fujian Yongfu Power Engineering Co., Ltd. Class A 300712
SZSE · China · Industrial Services
CNY 20.00+0.08 (+0.40%)
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 20.00 | +0.40% | CNY 20.04 | CNY 20.20 | CNY 19.66 | 1.04M |
| 2026-09-29 | CNY 19.92 | +0.96% | CNY 19.73 | CNY 20.21 | CNY 19.55 | 1.21M |
| 2026-09-28 | CNY 19.73 | -3.47% | CNY 20.23 | CNY 20.29 | CNY 19.53 | 1.66M |
| 2026-09-24 | CNY 20.44 | -0.10% | CNY 20.40 | CNY 20.55 | CNY 20.12 | 1.48M |
| 2026-09-23 | CNY 20.46 | -1.92% | CNY 20.81 | CNY 20.84 | CNY 20.41 | 1.25M |
| 2026-09-22 | CNY 20.86 | -1.00% | CNY 21.07 | CNY 21.26 | CNY 20.80 | 1.28M |
| 2026-09-21 | CNY 21.07 | +0.96% | CNY 20.87 | CNY 21.46 | CNY 20.51 | 2.15M |
| 2026-09-18 | CNY 20.87 | +3.88% | CNY 20.25 | CNY 20.92 | CNY 20.12 | 2.62M |
| 2026-09-17 | CNY 20.09 | +0.55% | CNY 19.76 | CNY 20.28 | CNY 19.40 | 1.77M |
| 2026-09-16 | CNY 19.98 | +1.78% | CNY 19.45 | CNY 20.16 | CNY 19.45 | 1.51M |
| 2026-09-15 | CNY 19.63 | -0.10% | CNY 20.07 | CNY 20.44 | CNY 19.51 | 2.44M |
| 2026-09-14 | CNY 19.65 | +4.74% | CNY 18.58 | CNY 19.80 | CNY 18.51 | 2.46M |
| 2026-09-11 | CNY 18.76 | -3.25% | CNY 19.32 | CNY 19.58 | CNY 18.63 | 1.53M |
| 2026-09-10 | CNY 19.39 | -2.17% | CNY 19.90 | CNY 19.95 | CNY 19.39 | 825.93K |
| 2026-09-09 | CNY 19.82 | -1.69% | CNY 20.14 | CNY 20.23 | CNY 19.76 | 1.21M |
| 2026-09-08 | CNY 20.16 | -0.25% | CNY 20.22 | CNY 20.25 | CNY 20.01 | 821.52K |
| 2026-09-07 | CNY 20.21 | +0.65% | CNY 20.43 | CNY 20.49 | CNY 19.98 | 1.05M |
| 2026-09-04 | CNY 20.08 | +1.36% | CNY 20.29 | CNY 20.50 | CNY 19.81 | 1.53M |
| 2026-09-03 | CNY 19.81 | -1.34% | CNY 20.13 | CNY 20.32 | CNY 19.76 | 1.14M |
| 2026-09-02 | CNY 20.08 | -1.23% | CNY 20.20 | CNY 20.35 | CNY 19.92 | 1.14M |
| 2026-09-01 | CNY 20.33 | -0.39% | CNY 20.40 | CNY 21.00 | CNY 20.26 | 1.35M |
| 2026-08-31 | CNY 20.41 | +1.64% | CNY 19.72 | CNY 20.48 | CNY 19.72 | 1.10M |
| 2026-08-28 | CNY 20.08 | +0.96% | CNY 19.89 | CNY 20.25 | CNY 19.67 | 1.19M |
| 2026-08-27 | CNY 19.89 | -1.58% | CNY 20.10 | CNY 20.11 | CNY 19.69 | 1.55M |
| 2026-08-26 | CNY 20.21 | +3.16% | CNY 19.59 | CNY 20.50 | CNY 19.59 | 2.67M |
| 2026-08-25 | CNY 19.59 | +2.94% | CNY 19.03 | CNY 19.69 | CNY 18.86 | 2.18M |
| 2026-08-24 | CNY 19.03 | -7.76% | CNY 20.22 | CNY 20.43 | CNY 18.57 | 5.12M |
| 2026-08-21 | CNY 20.63 | +0.78% | CNY 20.11 | CNY 20.74 | CNY 20.04 | 1.31M |
| 2026-08-20 | CNY 20.47 | +1.99% | CNY 20.08 | CNY 20.74 | CNY 20.08 | 1.63M |
| 2026-08-19 | CNY 20.07 | -5.51% | CNY 21.05 | CNY 21.11 | CNY 19.91 | 1.91M |
| 2026-08-18 | CNY 21.24 | -1.44% | CNY 21.91 | CNY 21.91 | CNY 21.04 | 1.22M |
| 2026-08-17 | CNY 21.55 | +1.56% | CNY 21.44 | CNY 21.65 | CNY 20.87 | 1.66M |
| 2026-08-14 | CNY 21.22 | -0.75% | CNY 21.40 | CNY 21.49 | CNY 20.98 | 1.26M |
| 2026-08-13 | CNY 21.38 | -1.79% | CNY 21.75 | CNY 21.77 | CNY 21.36 | 1.33M |
| 2026-08-12 | CNY 21.77 | -0.64% | CNY 21.88 | CNY 22.17 | CNY 21.76 | 1.53M |
| 2026-08-11 | CNY 21.91 | +0.41% | CNY 21.60 | CNY 22.08 | CNY 21.32 | 2.60M |
| 2026-08-10 | CNY 21.82 | +4.75% | CNY 20.90 | CNY 22.08 | CNY 20.70 | 3.43M |
| 2026-08-07 | CNY 20.83 | -0.71% | CNY 20.98 | CNY 20.98 | CNY 20.50 | 1.31M |
| 2026-08-06 | CNY 20.98 | -1.22% | CNY 21.30 | CNY 21.35 | CNY 20.71 | 1.39M |
| 2026-08-05 | CNY 21.24 | -0.42% | CNY 21.25 | CNY 21.41 | CNY 20.96 | 1.92M |
| 2026-08-04 | CNY 21.33 | +0.61% | CNY 21.30 | CNY 21.46 | CNY 21.15 | 1.18M |
| 2026-08-03 | CNY 21.20 | +2.02% | CNY 20.90 | CNY 21.33 | CNY 20.81 | 1.29M |
| 2026-07-31 | CNY 20.78 | +2.52% | CNY 20.50 | CNY 20.88 | CNY 20.34 | 1.38M |
| 2026-07-30 | CNY 20.27 | -2.36% | CNY 20.68 | CNY 20.99 | CNY 20.09 | 1.33M |
| 2026-07-29 | CNY 20.76 | +1.32% | CNY 20.54 | CNY 21.15 | CNY 20.41 | 1.22M |
| 2026-07-28 | CNY 20.49 | -1.30% | CNY 20.45 | CNY 20.88 | CNY 20.40 | 834.80K |
| 2026-07-27 | CNY 20.76 | +1.02% | CNY 20.42 | CNY 20.99 | CNY 20.25 | 1.60M |
| 2026-07-24 | CNY 20.55 | -3.29% | CNY 20.90 | CNY 21.24 | CNY 20.30 | 2.51M |
| 2026-07-23 | CNY 21.25 | +1.34% | CNY 20.97 | CNY 21.33 | CNY 20.77 | 1.67M |
| 2026-07-22 | CNY 20.97 | +1.11% | CNY 20.50 | CNY 21.05 | CNY 20.42 | 1.24M |
| 2026-07-21 | CNY 20.74 | +0.05% | CNY 20.55 | CNY 21.00 | CNY 19.69 | 2.64M |
| 2026-07-20 | CNY 20.73 | -5.34% | CNY 21.87 | CNY 22.18 | CNY 20.36 | 2.90M |
| 2026-07-17 | CNY 21.90 | -4.78% | CNY 22.99 | CNY 23.15 | CNY 21.76 | 1.80M |
| 2026-07-16 | CNY 23.00 | +0.70% | CNY 22.71 | CNY 23.23 | CNY 22.50 | 1.40M |
| 2026-07-15 | CNY 22.84 | -1.85% | CNY 23.03 | CNY 23.76 | CNY 22.70 | 1.77M |
| 2026-07-14 | CNY 23.27 | +1.35% | CNY 22.75 | CNY 23.35 | CNY 22.41 | 2.16M |
| 2026-07-13 | CNY 22.96 | 0.00% | CNY 23.00 | CNY 23.79 | CNY 22.57 | 3.57M |
| 2026-07-10 | CNY 22.96 | +1.41% | CNY 22.64 | CNY 23.00 | CNY 22.17 | 2.27M |
| 2026-07-09 | CNY 22.64 | +0.62% | CNY 22.41 | CNY 22.69 | CNY 21.86 | 2.07M |
| 2026-07-08 | CNY 22.50 | +1.44% | CNY 22.11 | CNY 22.93 | CNY 21.81 | 2.14M |
| 2026-07-07 | CNY 22.18 | -2.25% | CNY 23.05 | CNY 23.05 | CNY 21.97 | 2.76M |
| 2026-07-06 | CNY 22.69 | +1.39% | CNY 22.35 | CNY 23.39 | CNY 22.29 | 3.16M |
| 2026-07-03 | CNY 22.38 | +3.23% | CNY 21.68 | CNY 22.69 | CNY 21.55 | 2.59M |
| 2026-07-02 | CNY 21.68 | +0.09% | CNY 21.69 | CNY 22.49 | CNY 21.62 | 2.25M |
| 2026-07-01 | CNY 21.66 | +1.17% | CNY 21.68 | CNY 21.85 | CNY 20.90 | 2.11M |
| 2026-06-30 | CNY 21.41 | +5.99% | CNY 20.00 | CNY 21.65 | CNY 19.85 | 3.29M |
| 2026-06-29 | CNY 20.20 | -0.30% | CNY 20.03 | CNY 20.69 | CNY 19.80 | 2.53M |
| 2026-06-26 | CNY 20.26 | -1.65% | CNY 20.47 | CNY 20.74 | CNY 20.01 | 1.77M |
| 2026-06-25 | CNY 20.60 | -2.32% | CNY 21.00 | CNY 21.33 | CNY 20.37 | 1.74M |
| 2026-06-24 | CNY 21.09 | -2.36% | CNY 22.00 | CNY 22.00 | CNY 20.66 | 1.83M |
| 2026-06-23 | CNY 21.60 | -0.32% | CNY 21.55 | CNY 22.34 | CNY 21.25 | 1.95M |
| 2026-06-22 | CNY 21.67 | -1.46% | CNY 22.01 | CNY 22.18 | CNY 21.11 | 2.34M |
| 2026-06-18 | CNY 21.99 | -2.57% | CNY 22.25 | CNY 22.48 | CNY 21.88 | 2.14M |
| 2026-06-17 | CNY 22.57 | -2.21% | CNY 23.00 | CNY 23.28 | CNY 22.40 | 3.22M |
| 2026-06-16 | CNY 23.08 | +4.96% | CNY 21.98 | CNY 23.78 | CNY 21.80 | 5.19M |
| 2026-06-15 | CNY 21.99 | +5.06% | CNY 20.95 | CNY 22.19 | CNY 20.95 | 3.30M |
| 2026-06-12 | CNY 20.93 | +3.36% | CNY 20.63 | CNY 21.15 | CNY 20.11 | 2.49M |
| 2026-06-11 | CNY 20.25 | -1.41% | CNY 20.38 | CNY 20.61 | CNY 19.87 | 2.24M |
| 2026-06-10 | CNY 20.54 | -2.47% | CNY 20.79 | CNY 20.89 | CNY 20.13 | 2.57M |
| 2026-06-09 | CNY 21.06 | -0.52% | CNY 21.29 | CNY 21.50 | CNY 20.84 | 1.82M |
| 2026-06-08 | CNY 21.17 | -4.98% | CNY 21.89 | CNY 22.12 | CNY 20.78 | 2.66M |
| 2026-06-05 | CNY 22.28 | +0.86% | CNY 22.01 | CNY 22.68 | CNY 21.39 | 2.97M |
| 2026-06-04 | CNY 22.09 | -2.52% | CNY 22.54 | CNY 22.60 | CNY 21.91 | 2.17M |
| 2026-06-03 | CNY 22.66 | -1.39% | CNY 22.95 | CNY 22.98 | CNY 22.41 | 2.11M |
| 2026-06-02 | CNY 22.98 | -1.96% | CNY 23.31 | CNY 23.58 | CNY 22.32 | 2.45M |
| 2026-06-01 | CNY 23.44 | +1.08% | CNY 23.22 | CNY 23.72 | CNY 22.95 | 2.14M |
| 2026-05-29 | CNY 23.19 | -1.24% | CNY 23.44 | CNY 23.96 | CNY 22.95 | 3.56M |
| 2026-05-28 | CNY 23.48 | +2.13% | CNY 22.75 | CNY 23.59 | CNY 22.75 | 2.58M |
| 2026-05-27 | CNY 22.99 | +0.57% | CNY 22.86 | CNY 23.15 | CNY 22.47 | 3.05M |
| 2026-05-26 | CNY 22.86 | -1.89% | CNY 23.17 | CNY 23.20 | CNY 22.44 | 2.89M |