Yueyang Forest & Paper Co., Ltd. (SHA:600963)
China
· Delayed Price · Currency is CNY 4.680
+0.060 (1.30%)
Apr 29, 2026, 3:00 PM CST
Yueyang Forest & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.60 | 4.79 | 4.60 | 4.75 | - | 2.81% | 17,404,388 |
| Apr 28, 2026 | 4.60 | 4.69 | 4.55 | 4.62 | 4.62 | 0.43% | 35,496,170 |
| Apr 27, 2026 | 4.49 | 4.77 | 4.45 | 4.60 | 4.60 | 2.68% | 57,502,230 |
| Apr 24, 2026 | 5.04 | 5.08 | 4.47 | 4.48 | 4.48 | -9.86% | 79,410,000 |
| Apr 23, 2026 | 4.93 | 5.07 | 4.84 | 4.97 | 4.97 | - | 32,507,860 |
| Apr 22, 2026 | 4.83 | 5.04 | 4.76 | 4.97 | 4.97 | 2.90% | 39,991,050 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.72 | 4.83 | 4.83 | -1.02% | 29,086,480 |
| Apr 20, 2026 | 4.81 | 4.92 | 4.75 | 4.88 | 4.88 | 1.46% | 25,537,220 |
| Apr 17, 2026 | 4.80 | 4.82 | 4.69 | 4.81 | 4.81 | 0.42% | 20,487,330 |
| Apr 16, 2026 | 4.77 | 4.83 | 4.74 | 4.79 | 4.79 | 0.84% | 20,181,850 |
| Apr 15, 2026 | 4.78 | 4.80 | 4.71 | 4.75 | 4.75 | -0.21% | 19,468,030 |
| Apr 14, 2026 | 4.88 | 4.89 | 4.72 | 4.76 | 4.76 | -1.86% | 23,875,780 |
| Apr 13, 2026 | 4.89 | 4.89 | 4.82 | 4.85 | 4.85 | -0.61% | 16,057,700 |
| Apr 10, 2026 | 4.85 | 4.97 | 4.83 | 4.88 | 4.88 | 1.67% | 24,145,020 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.77 | 4.80 | 4.80 | -1.44% | 21,816,560 |
| Apr 8, 2026 | 4.78 | 4.91 | 4.77 | 4.87 | 4.87 | 3.40% | 27,815,900 |
| Apr 7, 2026 | 4.65 | 4.77 | 4.60 | 4.71 | 4.71 | 0.64% | 17,210,820 |
| Apr 3, 2026 | 4.73 | 4.77 | 4.64 | 4.68 | 4.68 | -0.85% | 22,678,500 |
| Apr 2, 2026 | 4.83 | 4.92 | 4.67 | 4.72 | 4.72 | -2.48% | 22,877,670 |
| Apr 1, 2026 | 4.80 | 4.92 | 4.78 | 4.84 | 4.84 | 2.33% | 29,306,050 |
| Mar 31, 2026 | 4.95 | 4.95 | 4.73 | 4.73 | 4.73 | -3.47% | 24,363,600 |
| Mar 30, 2026 | 4.80 | 4.92 | 4.74 | 4.90 | 4.90 | 1.03% | 36,379,410 |
| Mar 27, 2026 | 4.64 | 4.90 | 4.63 | 4.85 | 4.85 | 3.63% | 31,646,645 |
| Mar 26, 2026 | 4.80 | 4.81 | 4.64 | 4.68 | 4.68 | -1.89% | 24,128,900 |
| Mar 25, 2026 | 4.72 | 4.80 | 4.67 | 4.77 | 4.77 | 2.58% | 34,692,700 |
| Mar 24, 2026 | 4.62 | 4.68 | 4.51 | 4.65 | 4.65 | 1.53% | 40,003,680 |
| Mar 23, 2026 | 4.79 | 4.82 | 4.49 | 4.58 | 4.58 | -5.57% | 60,312,350 |
| Mar 20, 2026 | 5.00 | 5.07 | 4.84 | 4.85 | 4.85 | -3.00% | 28,868,790 |
| Mar 19, 2026 | 5.30 | 5.31 | 4.97 | 5.00 | 5.00 | -5.84% | 42,059,010 |
| Mar 18, 2026 | 5.32 | 5.53 | 5.28 | 5.31 | 5.31 | -0.38% | 35,639,561 |
| Mar 17, 2026 | 5.44 | 5.47 | 5.32 | 5.33 | 5.33 | -2.56% | 28,064,521 |
| Mar 16, 2026 | 5.57 | 5.64 | 5.20 | 5.47 | 5.47 | -1.80% | 65,899,810 |
| Mar 13, 2026 | 5.80 | 5.83 | 5.50 | 5.57 | 5.57 | -4.13% | 94,137,030 |
| Mar 12, 2026 | 5.97 | 5.97 | 5.77 | 5.81 | 5.81 | -2.84% | 52,947,720 |
| Mar 11, 2026 | 6.01 | 6.13 | 5.91 | 5.98 | 5.98 | -0.17% | 50,595,700 |
| Mar 10, 2026 | 6.00 | 6.20 | 5.94 | 5.99 | 5.99 | - | 52,742,885 |
| Mar 9, 2026 | 6.05 | 6.07 | 5.71 | 5.99 | 5.99 | -2.28% | 61,178,720 |
| 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 |