Tianjin You Fa Steel Pipe Group Stock Co. Ltd. Class A 601686
SSE · China · Non-Energy Minerals
CNY 5.00+0.03 (+0.60%)
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 5.00 | +0.60% | CNY 4.97 | CNY 5.02 | CNY 4.95 | 4.07M |
| 2026-09-29 | CNY 4.97 | +0.81% | CNY 4.92 | CNY 4.99 | CNY 4.91 | 3.46M |
| 2026-09-28 | CNY 4.93 | -1.79% | CNY 5.02 | CNY 5.03 | CNY 4.90 | 6.09M |
| 2026-09-24 | CNY 5.02 | 0.00% | CNY 5.02 | CNY 5.04 | CNY 4.98 | 3.62M |
| 2026-09-23 | CNY 5.02 | -0.59% | CNY 5.05 | CNY 5.09 | CNY 5.00 | 4.34M |
| 2026-09-22 | CNY 5.05 | -1.17% | CNY 5.11 | CNY 5.12 | CNY 5.04 | 6.58M |
| 2026-09-21 | CNY 5.11 | +0.59% | CNY 5.09 | CNY 5.11 | CNY 5.07 | 4.27M |
| 2026-09-18 | CNY 5.08 | -0.39% | CNY 5.10 | CNY 5.12 | CNY 5.07 | 3.61M |
| 2026-09-17 | CNY 5.10 | -0.78% | CNY 5.14 | CNY 5.14 | CNY 5.06 | 4.80M |
| 2026-09-16 | CNY 5.14 | 0.00% | CNY 5.11 | CNY 5.16 | CNY 5.08 | 4.03M |
| 2026-09-15 | CNY 5.14 | -1.34% | CNY 5.22 | CNY 5.22 | CNY 5.13 | 3.30M |
| 2026-09-14 | CNY 5.21 | +0.39% | CNY 5.21 | CNY 5.23 | CNY 5.15 | 3.05M |
| 2026-09-11 | CNY 5.19 | -1.70% | CNY 5.26 | CNY 5.28 | CNY 5.16 | 5.08M |
| 2026-09-10 | CNY 5.28 | +0.19% | CNY 5.28 | CNY 5.30 | CNY 5.25 | 4.56M |
| 2026-09-09 | CNY 5.27 | 0.00% | CNY 5.25 | CNY 5.29 | CNY 5.23 | 4.33M |
| 2026-09-08 | CNY 5.27 | +1.15% | CNY 5.21 | CNY 5.28 | CNY 5.19 | 5.48M |
| 2026-09-07 | CNY 5.21 | -0.57% | CNY 5.24 | CNY 5.25 | CNY 5.18 | 3.40M |
| 2026-09-04 | CNY 5.24 | +0.19% | CNY 5.25 | CNY 5.27 | CNY 5.21 | 4.88M |
| 2026-09-03 | CNY 5.23 | -0.57% | CNY 5.25 | CNY 5.30 | CNY 5.21 | 6.08M |
| 2026-09-02 | CNY 5.26 | -0.19% | CNY 5.24 | CNY 5.28 | CNY 5.22 | 5.39M |
| 2026-09-01 | CNY 5.27 | +1.54% | CNY 5.21 | CNY 5.29 | CNY 5.15 | 7.47M |
| 2026-08-31 | CNY 5.19 | -0.95% | CNY 5.22 | CNY 5.23 | CNY 5.16 | 3.58M |
| 2026-08-28 | CNY 5.24 | +0.38% | CNY 5.23 | CNY 5.26 | CNY 5.19 | 3.53M |
| 2026-08-27 | CNY 5.22 | -0.95% | CNY 5.26 | CNY 5.26 | CNY 5.18 | 3.93M |
| 2026-08-26 | CNY 5.27 | +0.76% | CNY 5.24 | CNY 5.30 | CNY 5.22 | 4.13M |
| 2026-08-25 | CNY 5.23 | +0.58% | CNY 5.17 | CNY 5.29 | CNY 5.16 | 4.60M |
| 2026-08-24 | CNY 5.20 | +0.97% | CNY 5.14 | CNY 5.21 | CNY 5.13 | 6.31M |
| 2026-08-21 | CNY 5.15 | -0.39% | CNY 5.15 | CNY 5.17 | CNY 5.09 | 4.43M |
| 2026-08-20 | CNY 5.17 | +1.37% | CNY 5.10 | CNY 5.18 | CNY 5.09 | 4.74M |
| 2026-08-19 | CNY 5.10 | -0.97% | CNY 5.14 | CNY 5.14 | CNY 5.08 | 3.98M |
| 2026-08-18 | CNY 5.15 | -0.39% | CNY 5.14 | CNY 5.18 | CNY 5.13 | 4.00M |
| 2026-08-17 | CNY 5.17 | +0.98% | CNY 5.13 | CNY 5.17 | CNY 5.06 | 4.84M |
| 2026-08-14 | CNY 5.12 | -0.39% | CNY 5.13 | CNY 5.15 | CNY 5.09 | 3.58M |
| 2026-08-13 | CNY 5.14 | -0.58% | CNY 5.17 | CNY 5.18 | CNY 5.12 | 3.41M |
| 2026-08-12 | CNY 5.17 | +0.39% | CNY 5.16 | CNY 5.18 | CNY 5.12 | 4.23M |
| 2026-08-11 | CNY 5.15 | -1.34% | CNY 5.22 | CNY 5.22 | CNY 5.13 | 5.81M |
| 2026-08-10 | CNY 5.22 | +0.97% | CNY 5.17 | CNY 5.24 | CNY 5.16 | 5.50M |
| 2026-08-07 | CNY 5.17 | -1.15% | CNY 5.22 | CNY 5.24 | CNY 5.15 | 5.87M |
| 2026-08-06 | CNY 5.23 | +0.19% | CNY 5.22 | CNY 5.26 | CNY 5.17 | 4.71M |
| 2026-08-05 | CNY 5.22 | -0.76% | CNY 5.24 | CNY 5.28 | CNY 5.20 | 4.73M |
| 2026-08-04 | CNY 5.26 | -1.31% | CNY 5.33 | CNY 5.36 | CNY 5.25 | 6.17M |
| 2026-08-03 | CNY 5.33 | +2.50% | CNY 5.19 | CNY 5.35 | CNY 5.18 | 9.21M |
| 2026-07-31 | CNY 5.20 | 0.00% | CNY 5.20 | CNY 5.22 | CNY 5.15 | 6.34M |
| 2026-07-30 | CNY 5.20 | +1.17% | CNY 5.14 | CNY 5.21 | CNY 5.13 | 8.38M |
| 2026-07-29 | CNY 5.14 | +1.78% | CNY 5.05 | CNY 5.15 | CNY 5.04 | 7.37M |
| 2026-07-28 | CNY 5.05 | 0.00% | CNY 5.06 | CNY 5.08 | CNY 5.00 | 4.39M |
| 2026-07-27 | CNY 5.05 | +1.00% | CNY 5.00 | CNY 5.07 | CNY 4.98 | 5.37M |
| 2026-07-24 | CNY 5.00 | -2.53% | CNY 5.11 | CNY 5.14 | CNY 5.00 | 7.48M |
| 2026-07-23 | CNY 5.13 | +0.79% | CNY 5.10 | CNY 5.17 | CNY 5.07 | 7.65M |
| 2026-07-22 | CNY 5.09 | -0.20% | CNY 5.10 | CNY 5.11 | CNY 5.04 | 4.66M |
| 2026-07-21 | CNY 5.10 | -0.20% | CNY 5.11 | CNY 5.17 | CNY 5.08 | 7.22M |
| 2026-07-20 | CNY 5.11 | -0.58% | CNY 5.10 | CNY 5.19 | CNY 5.06 | 8.52M |
| 2026-07-17 | CNY 5.14 | +0.59% | CNY 5.08 | CNY 5.22 | CNY 5.08 | 8.72M |
| 2026-07-16 | CNY 5.11 | -0.39% | CNY 5.13 | CNY 5.15 | CNY 5.06 | 5.10M |
| 2026-07-15 | CNY 5.13 | +0.98% | CNY 5.05 | CNY 5.16 | CNY 5.03 | 5.48M |
| 2026-07-14 | CNY 5.08 | +0.99% | CNY 5.02 | CNY 5.09 | CNY 4.99 | 5.88M |
| 2026-07-13 | CNY 5.03 | +0.40% | CNY 5.04 | CNY 5.09 | CNY 4.95 | 6.46M |
| 2026-07-10 | CNY 5.01 | +1.01% | CNY 4.94 | CNY 5.04 | CNY 4.89 | 4.69M |
| 2026-07-09 | CNY 4.96 | -1.78% | CNY 5.05 | CNY 5.05 | CNY 4.92 | 4.79M |
| 2026-07-08 | CNY 5.05 | +1.20% | CNY 5.00 | CNY 5.07 | CNY 4.96 | 4.60M |
| 2026-07-07 | CNY 4.99 | -0.99% | CNY 5.04 | CNY 5.04 | CNY 4.95 | 3.84M |
| 2026-07-06 | CNY 5.04 | 0.00% | CNY 5.04 | CNY 5.07 | CNY 4.98 | 4.68M |
| 2026-07-03 | CNY 5.04 | +2.02% | CNY 4.98 | CNY 5.08 | CNY 4.95 | 5.95M |
| 2026-07-02 | CNY 4.94 | +0.61% | CNY 4.88 | CNY 4.96 | CNY 4.86 | 5.62M |
| 2026-07-01 | CNY 4.91 | +1.66% | CNY 4.84 | CNY 4.93 | CNY 4.79 | 5.23M |
| 2026-06-30 | CNY 4.83 | -1.83% | CNY 4.91 | CNY 4.92 | CNY 4.81 | 5.48M |
| 2026-06-29 | CNY 4.92 | +1.44% | CNY 4.83 | CNY 4.97 | CNY 4.71 | 8.73M |
| 2026-06-26 | CNY 4.85 | -1.42% | CNY 4.92 | CNY 4.95 | CNY 4.84 | 4.91M |
| 2026-06-25 | CNY 4.92 | -1.40% | CNY 4.98 | CNY 4.99 | CNY 4.88 | 5.08M |
| 2026-06-24 | CNY 4.99 | -0.99% | CNY 5.03 | CNY 5.07 | CNY 4.96 | 5.18M |
| 2026-06-23 | CNY 5.04 | -0.79% | CNY 5.06 | CNY 5.13 | CNY 5.02 | 6.51M |
| 2026-06-22 | CNY 5.08 | +0.20% | CNY 5.04 | CNY 5.10 | CNY 4.92 | 9.05M |
| 2026-06-18 | CNY 5.07 | +1.20% | CNY 4.98 | CNY 5.10 | CNY 4.95 | 6.22M |
| 2026-06-17 | CNY 5.01 | -1.38% | CNY 5.05 | CNY 5.08 | CNY 4.99 | 4.37M |
| 2026-06-16 | CNY 5.08 | -1.74% | CNY 5.15 | CNY 5.15 | CNY 5.07 | 5.61M |
| 2026-06-15 | CNY 5.17 | +0.39% | CNY 5.17 | CNY 5.23 | CNY 5.14 | 7.73M |
| 2026-06-12 | CNY 5.15 | +3.41% | CNY 5.06 | CNY 5.15 | CNY 4.97 | 9.47M |
| 2026-06-11 | CNY 4.98 | +0.20% | CNY 4.96 | CNY 5.01 | CNY 4.92 | 6.46M |
| 2026-06-10 | CNY 4.97 | -3.12% | CNY 5.08 | CNY 5.10 | CNY 4.94 | 11.31M |
| 2026-06-09 | CNY 5.13 | +0.98% | CNY 5.08 | CNY 5.15 | CNY 5.04 | 8.52M |
| 2026-06-08 | CNY 5.08 | -3.42% | CNY 5.15 | CNY 5.19 | CNY 5.03 | 18.73M |
| 2026-06-05 | CNY 5.26 | -1.31% | CNY 5.30 | CNY 5.33 | CNY 5.24 | 16.27M |
| 2026-06-04 | CNY 5.33 | -4.14% | CNY 5.53 | CNY 5.62 | CNY 5.29 | 26.36M |
| 2026-06-03 | CNY 5.56 | -6.24% | CNY 5.95 | CNY 5.99 | CNY 5.51 | 48.01M |
| 2026-06-02 | CNY 5.93 | +10.02% | CNY 5.69 | CNY 5.93 | CNY 5.66 | 40.46M |
| 2026-06-01 | CNY 5.39 | +3.26% | CNY 5.23 | CNY 5.45 | CNY 5.20 | 9.37M |
| 2026-05-29 | CNY 5.22 | +0.77% | CNY 5.17 | CNY 5.33 | CNY 5.16 | 5.79M |
| 2026-05-28 | CNY 5.18 | 0.00% | CNY 5.19 | CNY 5.21 | CNY 5.11 | 4.20M |
| 2026-05-27 | CNY 5.18 | -1.71% | CNY 5.25 | CNY 5.28 | CNY 5.16 | 3.92M |
| 2026-05-26 | CNY 5.27 | 0.00% | CNY 5.26 | CNY 5.28 | CNY 5.20 | 3.59M |