Yueyang Forest & Paper Co. Ltd. Class A 600963
SSE · China · Process Industries
CNY 3.38+0.04 (+1.20%)
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 3.38 | +1.20% | CNY 3.35 | CNY 3.39 | CNY 3.32 | 20.29M |
| 2026-09-29 | CNY 3.34 | +1.21% | CNY 3.32 | CNY 3.36 | CNY 3.27 | 18.56M |
| 2026-09-28 | CNY 3.30 | -1.49% | CNY 3.35 | CNY 3.36 | CNY 3.25 | 23.92M |
| 2026-09-24 | CNY 3.35 | -1.76% | CNY 3.41 | CNY 3.45 | CNY 3.32 | 25.71M |
| 2026-09-23 | CNY 3.41 | -3.40% | CNY 3.53 | CNY 3.56 | CNY 3.40 | 31.33M |
| 2026-09-22 | CNY 3.53 | +2.62% | CNY 3.46 | CNY 3.59 | CNY 3.42 | 43.63M |
| 2026-09-21 | CNY 3.44 | +1.47% | CNY 3.39 | CNY 3.46 | CNY 3.35 | 29.56M |
| 2026-09-18 | CNY 3.39 | -0.29% | CNY 3.40 | CNY 3.47 | CNY 3.37 | 26.09M |
| 2026-09-17 | CNY 3.40 | +0.29% | CNY 3.37 | CNY 3.40 | CNY 3.32 | 21.21M |
| 2026-09-16 | CNY 3.39 | +1.19% | CNY 3.37 | CNY 3.41 | CNY 3.31 | 22.16M |
| 2026-09-15 | CNY 3.35 | -2.62% | CNY 3.45 | CNY 3.45 | CNY 3.34 | 21.87M |
| 2026-09-14 | CNY 3.44 | -0.58% | CNY 3.45 | CNY 3.47 | CNY 3.38 | 22.99M |
| 2026-09-11 | CNY 3.46 | -1.98% | CNY 3.55 | CNY 3.55 | CNY 3.44 | 27.96M |
| 2026-09-10 | CNY 3.53 | -0.84% | CNY 3.54 | CNY 3.57 | CNY 3.51 | 22.85M |
| 2026-09-09 | CNY 3.56 | -0.84% | CNY 3.62 | CNY 3.63 | CNY 3.54 | 29.94M |
| 2026-09-08 | CNY 3.59 | +3.16% | CNY 3.50 | CNY 3.63 | CNY 3.49 | 40.12M |
| 2026-09-07 | CNY 3.48 | +1.46% | CNY 3.43 | CNY 3.52 | CNY 3.40 | 30.07M |
| 2026-09-04 | CNY 3.43 | +0.29% | CNY 3.44 | CNY 3.46 | CNY 3.40 | 27.90M |
| 2026-09-03 | CNY 3.42 | -1.72% | CNY 3.48 | CNY 3.51 | CNY 3.41 | 25.03M |
| 2026-09-02 | CNY 3.48 | -1.69% | CNY 3.54 | CNY 3.55 | CNY 3.45 | 26.69M |
| 2026-09-01 | CNY 3.54 | +2.61% | CNY 3.46 | CNY 3.56 | CNY 3.44 | 28.93M |
| 2026-08-31 | CNY 3.45 | -2.82% | CNY 3.54 | CNY 3.54 | CNY 3.44 | 27.17M |
| 2026-08-28 | CNY 3.55 | +1.14% | CNY 3.50 | CNY 3.57 | CNY 3.49 | 29.91M |
| 2026-08-27 | CNY 3.51 | +1.15% | CNY 3.44 | CNY 3.55 | CNY 3.40 | 57.38M |
| 2026-08-26 | CNY 3.47 | +1.76% | CNY 3.44 | CNY 3.53 | CNY 3.41 | 39.23M |
| 2026-08-25 | CNY 3.41 | +2.71% | CNY 3.32 | CNY 3.42 | CNY 3.31 | 33.15M |
| 2026-08-24 | CNY 3.32 | -0.60% | CNY 3.32 | CNY 3.38 | CNY 3.29 | 21.10M |
| 2026-08-21 | CNY 3.34 | +0.60% | CNY 3.32 | CNY 3.39 | CNY 3.27 | 26.15M |
| 2026-08-20 | CNY 3.32 | +0.30% | CNY 3.30 | CNY 3.36 | CNY 3.29 | 24.31M |
| 2026-08-19 | CNY 3.31 | -1.49% | CNY 3.34 | CNY 3.37 | CNY 3.28 | 26.49M |
| 2026-08-18 | CNY 3.36 | -0.30% | CNY 3.38 | CNY 3.41 | CNY 3.34 | 23.56M |
| 2026-08-17 | CNY 3.37 | +2.12% | CNY 3.32 | CNY 3.42 | CNY 3.27 | 30.83M |
| 2026-08-14 | CNY 3.30 | -0.30% | CNY 3.31 | CNY 3.35 | CNY 3.22 | 36.78M |
| 2026-08-13 | CNY 3.31 | -1.78% | CNY 3.36 | CNY 3.39 | CNY 3.29 | 29.38M |
| 2026-08-12 | CNY 3.37 | +0.30% | CNY 3.35 | CNY 3.39 | CNY 3.32 | 25.08M |
| 2026-08-11 | CNY 3.36 | 0.00% | CNY 3.37 | CNY 3.43 | CNY 3.31 | 29.92M |
| 2026-08-10 | CNY 3.36 | +1.51% | CNY 3.30 | CNY 3.40 | CNY 3.29 | 29.44M |
| 2026-08-07 | CNY 3.31 | -0.90% | CNY 3.33 | CNY 3.34 | CNY 3.24 | 28.18M |
| 2026-08-06 | CNY 3.34 | -1.18% | CNY 3.37 | CNY 3.39 | CNY 3.29 | 27.94M |
| 2026-08-05 | CNY 3.38 | -1.46% | CNY 3.44 | CNY 3.45 | CNY 3.36 | 29.11M |
| 2026-08-04 | CNY 3.43 | -0.58% | CNY 3.46 | CNY 3.48 | CNY 3.40 | 34.52M |
| 2026-08-03 | CNY 3.45 | +2.37% | CNY 3.38 | CNY 3.46 | CNY 3.36 | 31.09M |
| 2026-07-31 | CNY 3.37 | +0.30% | CNY 3.34 | CNY 3.38 | CNY 3.31 | 36.25M |
| 2026-07-30 | CNY 3.36 | +2.44% | CNY 3.28 | CNY 3.37 | CNY 3.27 | 39.99M |
| 2026-07-29 | CNY 3.28 | +1.86% | CNY 3.21 | CNY 3.33 | CNY 3.21 | 35.36M |
| 2026-07-28 | CNY 3.22 | +0.62% | CNY 3.19 | CNY 3.25 | CNY 3.16 | 25.39M |
| 2026-07-27 | CNY 3.20 | +1.27% | CNY 3.15 | CNY 3.23 | CNY 3.13 | 26.93M |
| 2026-07-24 | CNY 3.16 | -3.36% | CNY 3.25 | CNY 3.30 | CNY 3.15 | 31.77M |
| 2026-07-23 | CNY 3.27 | +3.15% | CNY 3.17 | CNY 3.28 | CNY 3.14 | 35.58M |
| 2026-07-22 | CNY 3.17 | +1.60% | CNY 3.10 | CNY 3.18 | CNY 3.08 | 33.95M |
| 2026-07-21 | CNY 3.12 | -1.58% | CNY 3.13 | CNY 3.18 | CNY 3.09 | 43.25M |
| 2026-07-20 | CNY 3.17 | +1.93% | CNY 3.15 | CNY 3.24 | CNY 3.12 | 45.34M |
| 2026-07-17 | CNY 3.11 | -1.89% | CNY 3.18 | CNY 3.24 | CNY 3.09 | 43.79M |
| 2026-07-16 | CNY 3.17 | +1.60% | CNY 3.13 | CNY 3.23 | CNY 3.08 | 43.89M |
| 2026-07-15 | CNY 3.12 | +2.30% | CNY 3.04 | CNY 3.16 | CNY 3.03 | 38.07M |
| 2026-07-14 | CNY 3.05 | +3.39% | CNY 2.92 | CNY 3.07 | CNY 2.92 | 43.41M |
| 2026-07-13 | CNY 2.95 | -3.91% | CNY 3.01 | CNY 3.06 | CNY 2.93 | 48.48M |
| 2026-07-10 | CNY 3.07 | +0.99% | CNY 3.09 | CNY 3.14 | CNY 2.96 | 64.39M |
| 2026-07-09 | CNY 3.04 | -0.65% | CNY 3.06 | CNY 3.09 | CNY 2.99 | 31.40M |
| 2026-07-08 | CNY 3.06 | -0.97% | CNY 3.06 | CNY 3.12 | CNY 3.04 | 25.06M |
| 2026-07-07 | CNY 3.09 | -3.44% | CNY 3.18 | CNY 3.19 | CNY 3.06 | 30.89M |
| 2026-07-06 | CNY 3.20 | +0.63% | CNY 3.17 | CNY 3.27 | CNY 3.15 | 27.82M |
| 2026-07-03 | CNY 3.18 | +0.32% | CNY 3.21 | CNY 3.37 | CNY 3.16 | 42.56M |
| 2026-07-02 | CNY 3.17 | +1.60% | CNY 3.12 | CNY 3.24 | CNY 3.11 | 46.80M |
| 2026-07-01 | CNY 3.12 | +2.63% | CNY 3.01 | CNY 3.17 | CNY 3.01 | 35.86M |
| 2026-06-30 | CNY 3.04 | -0.33% | CNY 3.05 | CNY 3.06 | CNY 2.98 | 27.79M |
| 2026-06-29 | CNY 3.05 | +0.99% | CNY 3.05 | CNY 3.09 | CNY 2.94 | 39.05M |
| 2026-06-26 | CNY 3.02 | -2.27% | CNY 3.07 | CNY 3.10 | CNY 3.02 | 36.14M |
| 2026-06-25 | CNY 3.09 | -1.28% | CNY 3.13 | CNY 3.17 | CNY 3.06 | 43.15M |
| 2026-06-24 | CNY 3.13 | -3.99% | CNY 3.27 | CNY 3.28 | CNY 3.11 | 48.59M |
| 2026-06-23 | CNY 3.26 | -1.51% | CNY 3.31 | CNY 3.41 | CNY 3.21 | 59.05M |
| 2026-06-22 | CNY 3.31 | 0.00% | CNY 3.32 | CNY 3.32 | CNY 3.21 | 39.40M |
| 2026-06-18 | CNY 3.31 | -2.93% | CNY 3.38 | CNY 3.41 | CNY 3.29 | 36.53M |
| 2026-06-17 | CNY 3.41 | -1.16% | CNY 3.47 | CNY 3.47 | CNY 3.37 | 23.60M |
| 2026-06-16 | CNY 3.45 | -2.27% | CNY 3.54 | CNY 3.54 | CNY 3.43 | 35.83M |
| 2026-06-15 | CNY 3.53 | -1.94% | CNY 3.63 | CNY 3.74 | CNY 3.50 | 33.72M |
| 2026-06-12 | CNY 3.60 | +3.15% | CNY 3.54 | CNY 3.66 | CNY 3.51 | 29.48M |
| 2026-06-11 | CNY 3.49 | -3.32% | CNY 3.60 | CNY 3.62 | CNY 3.48 | 22.45M |
| 2026-06-10 | CNY 3.61 | +1.12% | CNY 3.54 | CNY 3.64 | CNY 3.50 | 25.91M |
| 2026-06-09 | CNY 3.57 | -1.38% | CNY 3.62 | CNY 3.64 | CNY 3.52 | 24.05M |
| 2026-06-08 | CNY 3.62 | -4.74% | CNY 3.74 | CNY 3.80 | CNY 3.58 | 33.59M |
| 2026-06-05 | CNY 3.80 | -0.78% | CNY 3.85 | CNY 3.87 | CNY 3.77 | 23.70M |
| 2026-06-04 | CNY 3.83 | -1.79% | CNY 3.89 | CNY 3.93 | CNY 3.81 | 19.35M |
| 2026-06-03 | CNY 3.90 | -1.76% | CNY 3.96 | CNY 3.97 | CNY 3.87 | 21.82M |
| 2026-06-02 | CNY 3.97 | -2.70% | CNY 4.07 | CNY 4.10 | CNY 3.95 | 29.57M |
| 2026-06-01 | CNY 4.08 | +0.49% | CNY 4.08 | CNY 4.17 | CNY 3.98 | 35.57M |
| 2026-05-29 | CNY 4.06 | -1.22% | CNY 4.10 | CNY 4.14 | CNY 4.03 | 21.66M |
| 2026-05-28 | CNY 4.11 | -1.20% | CNY 4.11 | CNY 4.23 | CNY 4.02 | 23.70M |
| 2026-05-27 | CNY 4.16 | -0.72% | CNY 4.15 | CNY 4.23 | CNY 4.09 | 25.94M |
| 2026-05-26 | CNY 4.19 | -0.48% | CNY 4.19 | CNY 4.20 | CNY 4.12 | 17.15M |