Fujian Yongfu Power Engineering Co.,Ltd. (SHE:300712)
China
· Delayed Price · Currency is CNY 26.94
-0.16 (-0.59%)
Apr 29, 2026, 3:04 PM CST
SHE:300712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.12 | 27.32 | 26.69 | 26.94 | 26.94 | -0.59% | 2,731,759 |
| Apr 28, 2026 | 27.30 | 28.25 | 26.22 | 27.10 | 27.10 | -4.91% | 8,281,442 |
| Apr 27, 2026 | 28.23 | 28.55 | 27.31 | 28.50 | 28.50 | 0.71% | 2,956,530 |
| Apr 24, 2026 | 28.47 | 28.96 | 28.26 | 28.30 | 28.30 | -1.84% | 2,392,390 |
| Apr 23, 2026 | 28.98 | 29.25 | 28.40 | 28.83 | 28.83 | 0.21% | 3,050,566 |
| Apr 22, 2026 | 28.98 | 29.26 | 28.60 | 28.77 | 28.77 | -1.10% | 2,616,116 |
| Apr 21, 2026 | 28.63 | 29.33 | 28.42 | 29.09 | 29.09 | 1.64% | 3,957,069 |
| Apr 20, 2026 | 28.17 | 28.65 | 28.00 | 28.62 | 28.62 | 2.29% | 3,047,830 |
| Apr 17, 2026 | 28.53 | 28.61 | 27.88 | 27.98 | 27.98 | -1.93% | 3,300,996 |
| Apr 16, 2026 | 28.35 | 28.75 | 28.02 | 28.53 | 28.53 | 0.60% | 2,754,673 |
| Apr 15, 2026 | 28.70 | 28.74 | 28.17 | 28.36 | 28.36 | 0.32% | 2,738,955 |
| Apr 14, 2026 | 28.29 | 28.65 | 27.78 | 28.27 | 28.27 | 0.11% | 2,838,407 |
| Apr 13, 2026 | 27.80 | 28.30 | 27.62 | 28.24 | 28.24 | 0.86% | 2,050,764 |
| Apr 10, 2026 | 28.28 | 28.52 | 27.92 | 28.00 | 28.00 | -0.21% | 2,557,693 |
| Apr 9, 2026 | 28.28 | 28.49 | 28.03 | 28.06 | 28.06 | -1.85% | 1,985,024 |
| Apr 8, 2026 | 27.75 | 28.68 | 27.75 | 28.59 | 28.59 | 4.42% | 3,472,600 |
| Apr 7, 2026 | 27.43 | 27.45 | 27.05 | 27.38 | 27.38 | 0.70% | 1,722,100 |
| Apr 3, 2026 | 28.49 | 28.75 | 27.02 | 27.19 | 27.19 | -4.60% | 4,490,147 |
| Apr 2, 2026 | 29.37 | 29.66 | 28.48 | 28.50 | 28.50 | -3.16% | 3,656,672 |
| Apr 1, 2026 | 29.95 | 29.99 | 29.31 | 29.43 | 29.43 | 0.03% | 3,212,488 |
| Mar 31, 2026 | 30.74 | 30.78 | 29.40 | 29.42 | 29.42 | -4.70% | 4,763,684 |
| Mar 30, 2026 | 30.13 | 30.88 | 28.98 | 30.87 | 30.87 | 0.75% | 6,650,538 |
| Mar 27, 2026 | 30.23 | 30.92 | 29.85 | 30.64 | 30.64 | -0.16% | 4,823,968 |
| Mar 26, 2026 | 31.09 | 31.29 | 30.50 | 30.69 | 30.69 | -2.26% | 5,504,866 |
| Mar 25, 2026 | 30.72 | 31.70 | 30.47 | 31.40 | 31.40 | 2.61% | 8,562,644 |
| Mar 24, 2026 | 29.70 | 30.67 | 28.86 | 30.60 | 30.60 | 5.34% | 7,870,007 |
| Mar 23, 2026 | 29.31 | 30.54 | 28.81 | 29.05 | 29.05 | -3.97% | 7,080,687 |
| Mar 20, 2026 | 30.20 | 32.10 | 30.10 | 30.25 | 30.25 | 0.87% | 8,738,307 |
| Mar 19, 2026 | 30.20 | 30.46 | 29.81 | 29.99 | 29.99 | -1.19% | 3,589,144 |
| Mar 18, 2026 | 29.76 | 30.48 | 29.76 | 30.35 | 30.35 | 2.05% | 4,275,629 |
| Mar 17, 2026 | 31.05 | 31.05 | 29.74 | 29.74 | 29.74 | -3.60% | 6,335,995 |
| Mar 16, 2026 | 31.00 | 31.10 | 30.27 | 30.85 | 30.85 | -1.12% | 5,870,187 |
| Mar 13, 2026 | 31.51 | 32.15 | 31.00 | 31.20 | 31.20 | -2.74% | 6,985,082 |
| Mar 12, 2026 | 32.32 | 32.57 | 31.39 | 32.08 | 32.08 | -1.84% | 10,053,170 |
| Mar 11, 2026 | 31.37 | 32.88 | 31.00 | 32.68 | 32.68 | 3.98% | 12,818,040 |
| Mar 10, 2026 | 31.67 | 32.37 | 31.32 | 31.43 | 31.43 | -0.60% | 11,122,180 |
| Mar 9, 2026 | 30.99 | 31.77 | 30.88 | 31.62 | 31.62 | 2.40% | 11,332,730 |
| Mar 6, 2026 | 30.88 | 31.55 | 30.66 | 30.88 | 30.88 | 0.03% | 8,441,183 |
| Mar 5, 2026 | 31.73 | 32.58 | 30.78 | 30.87 | 30.87 | -0.13% | 13,916,100 |
| Mar 4, 2026 | 28.28 | 30.99 | 28.11 | 30.91 | 30.91 | 8.84% | 16,125,094 |
| Mar 3, 2026 | 29.19 | 29.74 | 28.38 | 28.40 | 28.40 | -2.67% | 5,682,823 |
| Mar 2, 2026 | 29.80 | 30.14 | 28.73 | 29.18 | 29.18 | -3.60% | 5,373,693 |
| Feb 27, 2026 | 29.80 | 30.47 | 29.56 | 30.27 | 30.27 | 1.41% | 5,677,740 |
| Feb 26, 2026 | 29.40 | 29.86 | 29.29 | 29.85 | 29.85 | 1.19% | 3,944,250 |
| Feb 25, 2026 | 29.58 | 29.71 | 29.30 | 29.50 | 29.50 | 0.03% | 3,025,243 |
| Feb 24, 2026 | 29.00 | 29.59 | 28.88 | 29.49 | 29.49 | 2.82% | 3,576,000 |
| Feb 13, 2026 | 28.99 | 29.11 | 28.60 | 28.68 | 28.68 | -1.41% | 2,762,500 |
| Feb 12, 2026 | 29.05 | 29.59 | 28.95 | 29.09 | 29.09 | 0.14% | 4,369,520 |
| Feb 11, 2026 | 29.13 | 29.72 | 29.03 | 29.05 | 29.05 | -0.34% | 2,504,551 |
| Feb 10, 2026 | 29.55 | 29.72 | 29.05 | 29.15 | 29.15 | -1.75% | 3,527,790 |
| Feb 9, 2026 | 29.55 | 29.83 | 29.19 | 29.67 | 29.67 | 1.61% | 4,707,505 |
| Feb 6, 2026 | 29.42 | 29.67 | 28.60 | 29.20 | 29.20 | -0.54% | 3,577,400 |
| Feb 5, 2026 | 29.46 | 29.66 | 29.11 | 29.36 | 29.36 | -0.71% | 4,430,223 |
| Feb 4, 2026 | 29.10 | 29.89 | 28.88 | 29.57 | 29.57 | 1.48% | 5,394,907 |
| Feb 3, 2026 | 29.22 | 29.33 | 28.56 | 29.14 | 29.14 | 1.22% | 3,935,800 |
| Feb 2, 2026 | 27.89 | 29.76 | 27.89 | 28.79 | 28.79 | 3.08% | 7,646,084 |
| Jan 30, 2026 | 27.80 | 28.15 | 27.31 | 27.93 | 27.93 | 0.43% | 3,335,900 |
| Jan 29, 2026 | 28.25 | 28.45 | 27.69 | 27.81 | 27.81 | -1.63% | 3,531,014 |
| Jan 28, 2026 | 28.88 | 29.20 | 28.20 | 28.27 | 28.27 | -2.82% | 3,961,558 |
| Jan 27, 2026 | 29.25 | 29.28 | 27.93 | 29.09 | 29.09 | -1.09% | 5,446,583 |
| Jan 26, 2026 | 29.70 | 30.70 | 29.16 | 29.41 | 29.41 | -0.31% | 8,095,655 |
| Jan 23, 2026 | 28.92 | 29.77 | 28.90 | 29.50 | 29.50 | 2.01% | 5,264,491 |
| Jan 22, 2026 | 28.80 | 29.16 | 28.69 | 28.92 | 28.92 | 0.21% | 3,612,200 |
| Jan 21, 2026 | 28.93 | 29.42 | 28.58 | 28.86 | 28.86 | -1.40% | 5,373,804 |
| Jan 20, 2026 | 29.76 | 30.20 | 29.06 | 29.27 | 29.27 | -1.65% | 6,764,421 |
| Jan 19, 2026 | 28.40 | 30.01 | 28.40 | 29.76 | 29.76 | 3.41% | 8,765,000 |
| Jan 16, 2026 | 29.21 | 29.89 | 28.58 | 28.78 | 28.78 | 1.23% | 6,255,938 |
| Jan 15, 2026 | 28.57 | 28.99 | 27.81 | 28.43 | 28.43 | -0.94% | 5,494,650 |
| Jan 14, 2026 | 28.14 | 29.25 | 28.05 | 28.70 | 28.70 | 1.49% | 8,747,397 |
| Jan 13, 2026 | 27.95 | 28.80 | 27.39 | 28.28 | 28.28 | 1.07% | 9,153,498 |
| Jan 12, 2026 | 27.59 | 28.30 | 27.29 | 27.98 | 27.98 | 1.45% | 5,323,810 |
| Jan 9, 2026 | 27.40 | 27.95 | 27.30 | 27.58 | 27.58 | 0.47% | 4,057,798 |
| Jan 8, 2026 | 27.46 | 27.88 | 27.25 | 27.45 | 27.45 | - | 3,700,426 |
| Jan 7, 2026 | 27.11 | 27.75 | 27.05 | 27.45 | 27.45 | 1.40% | 4,178,461 |
| Jan 6, 2026 | 27.17 | 27.45 | 26.95 | 27.07 | 27.07 | -0.11% | 4,415,608 |
| Jan 5, 2026 | 26.55 | 27.83 | 26.55 | 27.10 | 27.10 | 2.92% | 5,056,230 |
| Dec 31, 2025 | 27.08 | 27.19 | 26.30 | 26.33 | 26.33 | -2.63% | 4,300,550 |
| Dec 30, 2025 | 27.58 | 27.59 | 27.01 | 27.04 | 27.04 | -1.96% | 4,081,527 |
| Dec 29, 2025 | 28.00 | 28.24 | 27.50 | 27.58 | 27.58 | -1.50% | 3,349,100 |
| Dec 26, 2025 | 28.10 | 28.35 | 27.60 | 28.00 | 28.00 | -0.64% | 4,512,938 |
| Dec 25, 2025 | 28.25 | 28.50 | 28.03 | 28.18 | 28.18 | 0.07% | 3,782,700 |
| Dec 24, 2025 | 27.65 | 28.30 | 27.50 | 28.16 | 28.16 | 1.66% | 3,903,550 |
| Dec 23, 2025 | 27.40 | 28.08 | 27.02 | 27.70 | 27.70 | 0.76% | 5,583,950 |
| Dec 22, 2025 | 27.91 | 27.99 | 27.03 | 27.49 | 27.49 | -3.65% | 8,410,651 |
| Dec 19, 2025 | 27.83 | 29.29 | 27.81 | 28.53 | 28.53 | 2.63% | 6,332,451 |
| Dec 18, 2025 | 27.60 | 28.40 | 27.35 | 27.80 | 27.80 | - | 4,662,569 |
| Dec 17, 2025 | 27.89 | 28.00 | 27.01 | 27.80 | 27.80 | -0.07% | 4,524,486 |
| Dec 16, 2025 | 28.76 | 28.78 | 27.45 | 27.82 | 27.82 | -3.94% | 6,207,741 |
| Dec 15, 2025 | 29.39 | 29.97 | 28.77 | 28.96 | 28.96 | -2.33% | 6,626,875 |
| Dec 12, 2025 | 29.49 | 30.20 | 29.40 | 29.65 | 29.65 | 0.41% | 6,383,444 |
| Dec 11, 2025 | 30.31 | 30.57 | 29.50 | 29.53 | 29.53 | -2.86% | 7,930,556 |
| Dec 10, 2025 | 31.00 | 31.00 | 30.12 | 30.40 | 30.40 | -3.65% | 10,602,238 |
| Dec 9, 2025 | 30.20 | 31.58 | 29.88 | 31.55 | 31.55 | 4.06% | 14,047,720 |
| Dec 8, 2025 | 30.69 | 31.14 | 30.20 | 30.32 | 30.32 | 0.26% | 10,938,650 |
| Dec 5, 2025 | 28.50 | 30.40 | 28.02 | 30.24 | 30.24 | 6.78% | 12,419,380 |
| Dec 4, 2025 | 29.30 | 29.44 | 28.28 | 28.32 | 28.32 | -4.71% | 8,952,351 |
| Dec 3, 2025 | 28.55 | 30.92 | 28.51 | 29.72 | 29.72 | 3.45% | 13,906,400 |
| Dec 2, 2025 | 28.08 | 29.09 | 28.08 | 28.73 | 28.73 | 1.13% | 6,623,630 |
| Dec 1, 2025 | 28.40 | 28.60 | 28.06 | 28.41 | 28.41 | 0.04% | 4,677,648 |
| Nov 28, 2025 | 27.45 | 28.56 | 27.45 | 28.40 | 28.40 | 3.01% | 5,671,585 |