Yueyang Forest & Paper Co., Ltd. (SHA:600963)
China
· Delayed Price · Currency is CNY 5.99
-0.14 (-2.28%)
At close: Mar 9, 2026
Yueyang Forest & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.05 | 6.07 | 5.71 | 5.99 | - | -2.28% | 53,337,320 |
| Mar 6, 2026 | 5.94 | 6.30 | 5.92 | 6.13 | 6.13 | 0.49% | 52,469,190 |
| Mar 5, 2026 | 6.00 | 6.24 | 5.96 | 6.10 | 6.10 | 2.87% | 56,194,050 |
| Mar 4, 2026 | 6.00 | 6.22 | 5.72 | 5.93 | 5.93 | -2.79% | 80,787,970 |
| Mar 3, 2026 | 6.56 | 6.67 | 6.07 | 6.10 | 6.10 | -7.15% | 93,790,930 |
| Mar 2, 2026 | 5.98 | 6.67 | 5.97 | 6.57 | 6.57 | 8.42% | 145,524,900 |
| Feb 27, 2026 | 5.96 | 6.14 | 5.88 | 6.06 | 6.06 | 0.66% | 41,615,100 |
| Feb 26, 2026 | 6.14 | 6.24 | 5.98 | 6.02 | 6.02 | -1.95% | 54,463,260 |
| Feb 25, 2026 | 6.12 | 6.40 | 5.86 | 6.14 | 6.14 | 1.49% | 70,658,860 |
| Feb 24, 2026 | 5.91 | 6.22 | 5.86 | 6.05 | 6.05 | 2.89% | 66,869,900 |
| Feb 13, 2026 | 6.00 | 6.03 | 5.85 | 5.88 | 5.88 | -2.49% | 46,065,160 |
| Feb 12, 2026 | 6.08 | 6.20 | 5.98 | 6.03 | 6.03 | -0.82% | 53,250,380 |
| Feb 11, 2026 | 5.69 | 6.25 | 5.68 | 6.08 | 6.08 | 5.92% | 89,348,816 |
| Feb 10, 2026 | 5.82 | 5.89 | 5.61 | 5.74 | 5.74 | -1.20% | 49,277,832 |
| Feb 9, 2026 | 6.20 | 6.26 | 5.74 | 5.81 | 5.81 | -1.36% | 74,129,570 |
| Feb 6, 2026 | 5.73 | 6.18 | 5.67 | 5.89 | 5.89 | 1.55% | 107,943,900 |
| Feb 5, 2026 | 6.10 | 6.14 | 5.72 | 5.80 | 5.80 | -5.69% | 96,943,690 |
| Feb 4, 2026 | 6.02 | 6.28 | 5.95 | 6.15 | 6.15 | 1.65% | 81,615,803 |
| Feb 3, 2026 | 5.83 | 6.17 | 5.83 | 6.05 | 6.05 | 5.77% | 113,590,796 |
| Feb 2, 2026 | 5.60 | 5.88 | 5.60 | 5.72 | 5.72 | -0.35% | 127,347,000 |
| Jan 30, 2026 | 5.29 | 5.81 | 5.20 | 5.74 | 5.74 | 8.71% | 201,627,700 |
| Jan 29, 2026 | 5.09 | 5.54 | 5.05 | 5.28 | 5.28 | 4.76% | 162,883,500 |
| Jan 28, 2026 | 4.64 | 5.08 | 4.55 | 5.04 | 5.04 | 3.70% | 140,829,900 |
| Jan 27, 2026 | 4.82 | 4.92 | 4.73 | 4.86 | 4.86 | 0.21% | 37,089,440 |
| Jan 26, 2026 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -2.02% | 44,227,240 |
| Jan 23, 2026 | 4.96 | 5.04 | 4.91 | 4.95 | 4.95 | -0.60% | 50,554,940 |
| Jan 22, 2026 | 4.68 | 5.03 | 4.68 | 4.98 | 4.98 | 6.41% | 106,567,000 |
| Jan 21, 2026 | 4.76 | 4.77 | 4.63 | 4.68 | 4.68 | -2.09% | 40,859,960 |
| Jan 20, 2026 | 4.71 | 4.94 | 4.68 | 4.78 | 4.78 | 2.36% | 75,682,720 |
| Jan 19, 2026 | 4.51 | 4.69 | 4.49 | 4.67 | 4.67 | 3.55% | 40,818,270 |
| Jan 16, 2026 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.44% | 21,159,277 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | -1.95% | 23,545,310 |
| Jan 14, 2026 | 4.55 | 4.64 | 4.53 | 4.62 | 4.62 | 1.09% | 37,218,450 |
| Jan 13, 2026 | 4.60 | 4.64 | 4.54 | 4.57 | 4.57 | -0.65% | 29,838,820 |
| Jan 12, 2026 | 4.64 | 4.65 | 4.58 | 4.60 | 4.60 | -0.86% | 29,263,507 |
| Jan 9, 2026 | 4.69 | 4.70 | 4.60 | 4.64 | 4.64 | -0.85% | 35,139,860 |
| Jan 8, 2026 | 4.70 | 4.74 | 4.66 | 4.68 | 4.68 | -0.43% | 32,333,740 |
| Jan 7, 2026 | 4.75 | 4.76 | 4.69 | 4.70 | 4.70 | -1.26% | 24,477,903 |
| Jan 6, 2026 | 4.68 | 4.86 | 4.66 | 4.76 | 4.76 | 1.28% | 41,036,340 |
| Jan 5, 2026 | 4.65 | 4.71 | 4.61 | 4.70 | 4.70 | 0.64% | 27,922,340 |
| Dec 31, 2025 | 4.65 | 4.73 | 4.60 | 4.67 | 4.67 | 0.86% | 32,949,510 |
| Dec 30, 2025 | 4.61 | 4.69 | 4.55 | 4.63 | 4.63 | - | 30,373,070 |
| Dec 29, 2025 | 4.50 | 4.78 | 4.50 | 4.63 | 4.63 | 2.21% | 50,813,200 |
| Dec 26, 2025 | 4.60 | 4.61 | 4.50 | 4.53 | 4.53 | -1.31% | 30,620,480 |
| Dec 25, 2025 | 4.61 | 4.67 | 4.51 | 4.59 | 4.59 | -0.22% | 46,973,550 |
| Dec 24, 2025 | 4.47 | 4.61 | 4.45 | 4.60 | 4.60 | 2.91% | 51,365,030 |
| Dec 23, 2025 | 4.37 | 4.52 | 4.37 | 4.47 | 4.47 | 1.82% | 41,707,363 |
| Dec 22, 2025 | 4.26 | 4.45 | 4.25 | 4.39 | 4.39 | 3.29% | 43,808,210 |
| Dec 19, 2025 | 4.19 | 4.27 | 4.18 | 4.25 | 4.25 | 1.67% | 16,072,780 |
| Dec 18, 2025 | 4.13 | 4.28 | 4.12 | 4.18 | 4.18 | 0.72% | 17,950,370 |
| Dec 17, 2025 | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | 0.48% | 13,228,010 |
| Dec 16, 2025 | 4.17 | 4.19 | 4.12 | 4.13 | 4.13 | -1.20% | 12,706,030 |
| Dec 15, 2025 | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | -0.48% | 13,000,790 |
| Dec 12, 2025 | 4.21 | 4.23 | 4.20 | 4.20 | 4.20 | -0.94% | 14,678,460 |
| Dec 11, 2025 | 4.32 | 4.32 | 4.22 | 4.24 | 4.24 | -1.40% | 15,440,430 |
| Dec 10, 2025 | 4.29 | 4.31 | 4.26 | 4.30 | 4.30 | 0.23% | 12,409,690 |
| Dec 9, 2025 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -1.15% | 15,586,100 |
| Dec 8, 2025 | 4.34 | 4.37 | 4.33 | 4.34 | 4.34 | -0.23% | 14,566,770 |
| Dec 5, 2025 | 4.31 | 4.36 | 4.29 | 4.35 | 4.35 | 0.69% | 14,914,500 |
| Dec 4, 2025 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -1.14% | 17,703,320 |
| Dec 3, 2025 | 4.36 | 4.41 | 4.34 | 4.37 | 4.37 | 0.46% | 22,679,340 |
| Dec 2, 2025 | 4.34 | 4.36 | 4.31 | 4.35 | 4.35 | 0.23% | 16,119,590 |
| Dec 1, 2025 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | 0.23% | 13,160,480 |
| Nov 28, 2025 | 4.38 | 4.38 | 4.29 | 4.33 | 4.33 | -1.14% | 19,030,060 |
| Nov 27, 2025 | 4.30 | 4.48 | 4.28 | 4.38 | 4.38 | 2.34% | 35,281,670 |
| Nov 26, 2025 | 4.31 | 4.32 | 4.27 | 4.28 | 4.28 | -0.47% | 14,579,829 |
| Nov 25, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.46% | 19,055,920 |
| Nov 24, 2025 | 4.33 | 4.36 | 4.28 | 4.32 | 4.32 | -0.23% | 19,582,020 |
| Nov 21, 2025 | 4.46 | 4.50 | 4.33 | 4.33 | 4.33 | -3.56% | 27,078,290 |
| Nov 20, 2025 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.44% | 17,625,500 |
| Nov 19, 2025 | 4.53 | 4.57 | 4.50 | 4.51 | 4.51 | -0.88% | 20,836,880 |
| Nov 18, 2025 | 4.65 | 4.66 | 4.50 | 4.55 | 4.55 | -2.99% | 41,753,310 |
| Nov 17, 2025 | 4.63 | 4.77 | 4.59 | 4.69 | 4.69 | 1.08% | 41,097,630 |
| Nov 14, 2025 | 4.63 | 4.67 | 4.62 | 4.64 | 4.64 | -0.43% | 22,282,990 |
| Nov 13, 2025 | 4.63 | 4.67 | 4.58 | 4.66 | 4.66 | 0.87% | 27,879,160 |
| Nov 12, 2025 | 4.64 | 4.67 | 4.61 | 4.62 | 4.62 | -0.22% | 20,112,990 |
| Nov 11, 2025 | 4.64 | 4.65 | 4.60 | 4.63 | 4.63 | - | 20,336,840 |
| Nov 10, 2025 | 4.56 | 4.64 | 4.55 | 4.63 | 4.63 | 1.98% | 28,545,980 |
| Nov 7, 2025 | 4.53 | 4.56 | 4.51 | 4.54 | 4.54 | - | 18,895,520 |
| Nov 6, 2025 | 4.53 | 4.56 | 4.49 | 4.54 | 4.54 | 0.44% | 19,192,310 |
| Nov 5, 2025 | 4.47 | 4.53 | 4.46 | 4.52 | 4.52 | 0.67% | 20,829,790 |
| Nov 4, 2025 | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | -0.66% | 18,300,100 |
| Nov 3, 2025 | 4.47 | 4.54 | 4.47 | 4.52 | 4.52 | 1.57% | 30,600,360 |
| Oct 31, 2025 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | - | 20,151,120 |
| Oct 30, 2025 | 4.45 | 4.47 | 4.43 | 4.45 | 4.45 | - | 17,829,520 |
| Oct 29, 2025 | 4.44 | 4.46 | 4.40 | 4.45 | 4.45 | - | 17,059,570 |
| Oct 28, 2025 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | -0.45% | 18,986,760 |
| Oct 27, 2025 | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | -2.61% | 42,082,320 |
| Oct 24, 2025 | 4.62 | 4.65 | 4.57 | 4.59 | 4.59 | -0.86% | 18,209,430 |
| Oct 23, 2025 | 4.58 | 4.63 | 4.54 | 4.63 | 4.63 | 0.87% | 15,329,640 |
| Oct 22, 2025 | 4.61 | 4.62 | 4.58 | 4.59 | 4.59 | -0.65% | 13,127,490 |
| Oct 21, 2025 | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | 1.99% | 23,910,850 |
| Oct 20, 2025 | 4.55 | 4.57 | 4.51 | 4.53 | 4.53 | 0.22% | 19,342,580 |
| Oct 17, 2025 | 4.56 | 4.59 | 4.51 | 4.52 | 4.52 | -0.88% | 17,458,370 |
| Oct 16, 2025 | 4.55 | 4.58 | 4.50 | 4.56 | 4.56 | 0.22% | 23,762,900 |
| Oct 15, 2025 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | 0.66% | 13,623,710 |
| Oct 14, 2025 | 4.49 | 4.58 | 4.49 | 4.52 | 4.52 | 1.12% | 22,253,770 |
| Oct 13, 2025 | 4.42 | 4.48 | 4.38 | 4.47 | 4.47 | -0.89% | 20,698,060 |
| Oct 10, 2025 | 4.44 | 4.53 | 4.43 | 4.51 | 4.51 | 1.35% | 22,285,490 |
| Oct 9, 2025 | 4.44 | 4.46 | 4.42 | 4.45 | 4.45 | 0.68% | 17,741,850 |