Tianjin You Fa Steel Pipe Group Stock Co., Ltd. (SHA:601686)
China
· Delayed Price · Currency is CNY 5.60
+0.03 (0.54%)
Apr 29, 2026, 3:00 PM CST
SHA:601686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.52 | 5.63 | 5.50 | 5.60 | - | 0.54% | 4,190,482 |
| Apr 28, 2026 | 5.53 | 5.58 | 5.51 | 5.57 | 5.57 | 0.36% | 5,972,600 |
| Apr 27, 2026 | 5.61 | 5.61 | 5.47 | 5.55 | 5.55 | -1.25% | 9,248,070 |
| Apr 24, 2026 | 5.66 | 5.70 | 5.59 | 5.62 | 5.62 | -1.40% | 8,144,475 |
| Apr 23, 2026 | 5.87 | 5.88 | 5.66 | 5.70 | 5.70 | -2.90% | 14,802,020 |
| Apr 22, 2026 | 5.89 | 5.90 | 5.86 | 5.87 | 5.87 | -0.34% | 5,007,582 |
| Apr 21, 2026 | 5.91 | 5.92 | 5.87 | 5.89 | 5.89 | -0.34% | 4,048,236 |
| Apr 20, 2026 | 5.92 | 5.94 | 5.88 | 5.91 | 5.91 | 0.34% | 4,111,700 |
| Apr 17, 2026 | 5.87 | 5.90 | 5.82 | 5.89 | 5.89 | 0.51% | 4,120,368 |
| Apr 16, 2026 | 5.82 | 5.87 | 5.79 | 5.86 | 5.86 | 0.86% | 4,237,804 |
| Apr 15, 2026 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | - | 5,437,499 |
| Apr 14, 2026 | 5.83 | 5.84 | 5.75 | 5.81 | 5.81 | - | 5,674,751 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.77 | 5.81 | 5.81 | -0.34% | 3,562,700 |
| Apr 10, 2026 | 5.83 | 5.88 | 5.79 | 5.83 | 5.83 | 0.69% | 4,405,000 |
| Apr 9, 2026 | 5.88 | 5.89 | 5.78 | 5.79 | 5.79 | -1.36% | 4,317,290 |
| Apr 8, 2026 | 5.79 | 5.88 | 5.77 | 5.87 | 5.87 | 2.26% | 4,768,690 |
| Apr 7, 2026 | 5.72 | 5.75 | 5.67 | 5.74 | 5.74 | 0.53% | 3,936,380 |
| Apr 3, 2026 | 5.85 | 5.86 | 5.70 | 5.71 | 5.71 | -2.23% | 5,688,500 |
| Apr 2, 2026 | 5.88 | 5.92 | 5.81 | 5.84 | 5.84 | -1.02% | 5,446,535 |
| Apr 1, 2026 | 5.88 | 5.94 | 5.87 | 5.90 | 5.90 | 0.51% | 5,046,100 |
| Mar 31, 2026 | 5.89 | 5.95 | 5.86 | 5.87 | 5.87 | -0.68% | 4,900,500 |
| Mar 30, 2026 | 5.77 | 5.92 | 5.74 | 5.91 | 5.91 | 1.55% | 6,941,300 |
| Mar 27, 2026 | 5.74 | 5.83 | 5.73 | 5.82 | 5.82 | 0.52% | 5,284,864 |
| Mar 26, 2026 | 5.79 | 5.84 | 5.74 | 5.79 | 5.79 | -0.34% | 7,241,690 |
| Mar 25, 2026 | 5.77 | 5.83 | 5.75 | 5.81 | 5.81 | 0.87% | 5,088,000 |
| Mar 24, 2026 | 5.66 | 5.77 | 5.58 | 5.76 | 5.76 | 3.04% | 10,267,962 |
| Mar 23, 2026 | 5.73 | 5.74 | 5.57 | 5.59 | 5.59 | -3.45% | 12,912,350 |
| Mar 20, 2026 | 5.90 | 5.93 | 5.79 | 5.79 | 5.79 | -2.03% | 9,480,504 |
| Mar 19, 2026 | 6.02 | 6.02 | 5.86 | 5.91 | 5.91 | -2.31% | 10,660,800 |
| Mar 18, 2026 | 6.14 | 6.14 | 6.01 | 6.05 | 6.05 | -1.47% | 12,377,500 |
| Mar 17, 2026 | 6.20 | 6.26 | 6.13 | 6.14 | 6.14 | -0.65% | 10,290,700 |
| Mar 16, 2026 | 6.30 | 6.31 | 6.15 | 6.18 | 6.18 | -1.90% | 13,704,800 |
| Mar 13, 2026 | 6.27 | 6.37 | 6.25 | 6.30 | 6.30 | 0.48% | 13,422,720 |
| Mar 12, 2026 | 6.18 | 6.28 | 6.16 | 6.27 | 6.27 | 1.62% | 12,503,566 |
| Mar 11, 2026 | 6.17 | 6.18 | 6.12 | 6.17 | 6.17 | - | 6,978,800 |
| Mar 10, 2026 | 6.16 | 6.19 | 6.13 | 6.17 | 6.17 | 0.33% | 7,230,768 |
| Mar 9, 2026 | 6.14 | 6.19 | 6.10 | 6.15 | 6.15 | -0.49% | 8,733,868 |
| Mar 6, 2026 | 6.06 | 6.19 | 6.05 | 6.18 | 6.18 | 1.64% | 8,587,222 |
| Mar 5, 2026 | 6.14 | 6.17 | 6.07 | 6.08 | 6.08 | - | 8,991,100 |
| Mar 4, 2026 | 6.20 | 6.27 | 6.08 | 6.08 | 6.08 | -2.72% | 14,371,501 |
| Mar 3, 2026 | 6.33 | 6.37 | 6.23 | 6.25 | 6.25 | -1.26% | 16,185,400 |
| Mar 2, 2026 | 6.28 | 6.36 | 6.25 | 6.33 | 6.33 | -0.47% | 13,721,600 |
| Feb 27, 2026 | 6.31 | 6.39 | 6.28 | 6.36 | 6.36 | 0.95% | 10,710,230 |
| Feb 26, 2026 | 6.26 | 6.32 | 6.24 | 6.30 | 6.30 | 0.16% | 10,598,360 |
| Feb 25, 2026 | 6.16 | 6.34 | 6.15 | 6.29 | 6.29 | 2.28% | 17,517,400 |
| Feb 24, 2026 | 6.15 | 6.15 | 6.06 | 6.15 | 6.15 | 1.15% | 11,802,086 |
| Feb 13, 2026 | 6.16 | 6.17 | 6.08 | 6.08 | 6.08 | -1.62% | 7,759,400 |
| Feb 12, 2026 | 6.22 | 6.23 | 6.15 | 6.18 | 6.18 | -0.48% | 8,268,109 |
| Feb 11, 2026 | 6.21 | 6.26 | 6.18 | 6.21 | 6.21 | - | 7,673,400 |
| Feb 10, 2026 | 6.23 | 6.26 | 6.18 | 6.21 | 6.21 | -0.64% | 8,120,000 |
| Feb 9, 2026 | 6.26 | 6.29 | 6.23 | 6.25 | 6.25 | 0.64% | 7,513,200 |
| Feb 6, 2026 | 6.26 | 6.33 | 6.20 | 6.21 | 6.21 | -0.64% | 12,286,500 |
| Feb 5, 2026 | 6.40 | 6.59 | 6.24 | 6.25 | 6.25 | 0.64% | 27,754,081 |
| Feb 4, 2026 | 6.10 | 6.22 | 6.08 | 6.21 | 6.21 | 1.64% | 10,011,121 |
| Feb 3, 2026 | 6.04 | 6.12 | 6.03 | 6.11 | 6.11 | 1.66% | 10,130,159 |
| Feb 2, 2026 | 6.30 | 6.30 | 5.99 | 6.01 | 6.01 | -5.21% | 20,183,550 |
| Jan 30, 2026 | 6.30 | 6.39 | 6.20 | 6.34 | 6.34 | 0.16% | 15,590,790 |
| Jan 29, 2026 | 6.39 | 6.44 | 6.29 | 6.33 | 6.33 | -1.71% | 18,678,000 |
| Jan 28, 2026 | 6.34 | 6.44 | 6.31 | 6.44 | 6.44 | 1.58% | 12,696,410 |
| Jan 27, 2026 | 6.43 | 6.43 | 6.28 | 6.34 | 6.34 | -1.40% | 11,911,710 |
| Jan 26, 2026 | 6.43 | 6.45 | 6.33 | 6.43 | 6.43 | 0.31% | 16,327,643 |
| Jan 23, 2026 | 6.41 | 6.45 | 6.34 | 6.41 | 6.41 | - | 10,544,800 |
| Jan 22, 2026 | 6.27 | 6.42 | 6.25 | 6.41 | 6.41 | 2.56% | 16,114,800 |
| Jan 21, 2026 | 6.20 | 6.25 | 6.12 | 6.25 | 6.25 | -5.30% | 15,953,953 |
| Jan 20, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.30 | - | 16,693,502 |
| Jan 19, 2026 | 6.47 | 6.62 | 6.45 | 6.60 | 6.30 | 2.01% | 14,391,750 |
| Jan 16, 2026 | 6.51 | 6.52 | 6.44 | 6.47 | 6.18 | -0.15% | 8,709,600 |
| Jan 15, 2026 | 6.44 | 6.52 | 6.41 | 6.48 | 6.19 | 0.47% | 9,562,341 |
| Jan 14, 2026 | 6.46 | 6.52 | 6.40 | 6.45 | 6.16 | 0.78% | 13,065,160 |
| Jan 13, 2026 | 6.45 | 6.48 | 6.38 | 6.40 | 6.11 | -0.47% | 10,128,100 |
| Jan 12, 2026 | 6.38 | 6.45 | 6.37 | 6.43 | 6.14 | 0.94% | 10,358,100 |
| Jan 9, 2026 | 6.36 | 6.38 | 6.32 | 6.37 | 6.08 | 0.16% | 9,680,500 |
| Jan 8, 2026 | 6.29 | 6.38 | 6.29 | 6.36 | 6.07 | 0.63% | 8,509,013 |
| Jan 7, 2026 | 6.34 | 6.35 | 6.28 | 6.32 | 6.03 | -0.16% | 8,505,072 |
| Jan 6, 2026 | 6.29 | 6.35 | 6.27 | 6.33 | 6.04 | 0.64% | 9,514,035 |
| Jan 5, 2026 | 6.28 | 6.34 | 6.26 | 6.29 | 6.00 | 0.16% | 8,057,398 |
| Dec 31, 2025 | 6.27 | 6.31 | 6.23 | 6.28 | 5.99 | -0.16% | 5,832,500 |
| Dec 30, 2025 | 6.32 | 6.38 | 6.28 | 6.29 | 6.00 | -0.63% | 7,820,789 |
| Dec 29, 2025 | 6.40 | 6.41 | 6.32 | 6.33 | 6.04 | -0.78% | 9,272,736 |
| Dec 26, 2025 | 6.37 | 6.43 | 6.35 | 6.38 | 6.09 | -0.31% | 7,143,715 |
| Dec 25, 2025 | 6.40 | 6.45 | 6.38 | 6.40 | 6.11 | -0.31% | 5,376,146 |
| Dec 24, 2025 | 6.35 | 6.42 | 6.31 | 6.42 | 6.13 | 1.10% | 5,770,268 |
| Dec 23, 2025 | 6.41 | 6.42 | 6.32 | 6.35 | 6.06 | -0.94% | 6,323,523 |
| Dec 22, 2025 | 6.47 | 6.50 | 6.38 | 6.41 | 6.12 | -0.47% | 10,467,400 |
| Dec 19, 2025 | 6.34 | 6.47 | 6.33 | 6.44 | 6.15 | 1.74% | 9,980,800 |
| Dec 18, 2025 | 6.33 | 6.41 | 6.32 | 6.33 | 6.04 | -0.94% | 8,500,700 |
| Dec 17, 2025 | 6.54 | 6.54 | 6.27 | 6.39 | 6.10 | -2.44% | 19,446,730 |
| Dec 16, 2025 | 6.62 | 6.65 | 6.40 | 6.55 | 6.25 | -0.30% | 16,915,160 |
| Dec 15, 2025 | 6.54 | 6.65 | 6.50 | 6.57 | 6.27 | - | 13,749,510 |
| Dec 12, 2025 | 6.52 | 6.59 | 6.45 | 6.57 | 6.27 | 0.61% | 15,728,020 |
| Dec 11, 2025 | 6.47 | 6.58 | 6.37 | 6.53 | 6.23 | 1.56% | 19,270,390 |
| Dec 10, 2025 | 6.29 | 6.43 | 6.25 | 6.43 | 6.14 | 2.06% | 10,433,380 |
| Dec 9, 2025 | 6.44 | 6.45 | 6.30 | 6.30 | 6.01 | -2.02% | 10,489,230 |
| Dec 8, 2025 | 6.48 | 6.50 | 6.39 | 6.43 | 6.14 | -0.77% | 10,475,150 |
| Dec 5, 2025 | 6.49 | 6.54 | 6.37 | 6.48 | 6.19 | -0.46% | 13,935,600 |
| Dec 4, 2025 | 6.49 | 6.57 | 6.39 | 6.51 | 6.21 | 0.62% | 15,300,200 |
| Dec 3, 2025 | 6.45 | 6.51 | 6.38 | 6.47 | 6.18 | 0.15% | 7,858,493 |
| Dec 2, 2025 | 6.41 | 6.48 | 6.36 | 6.46 | 6.17 | 0.78% | 13,520,570 |
| Dec 1, 2025 | 6.34 | 6.42 | 6.30 | 6.41 | 6.12 | 0.63% | 12,070,900 |
| Nov 28, 2025 | 6.49 | 6.49 | 6.28 | 6.37 | 6.08 | -0.62% | 16,895,730 |