Yueyang Forest & Paper

600963
🏛️ china →
4.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.91 5.95 5.87 5.89 8.8M
2023-12-28 5.70 5.96 5.68 5.93 16.0M
2023-12-27 5.70 5.74 5.63 5.70 6.0M
2023-12-26 5.70 5.76 5.66 5.67 6.7M
2023-12-25 5.70 5.71 5.63 5.71 10.6M
2023-12-22 5.80 5.80 5.63 5.67 11.7M
2023-12-21 5.77 5.80 5.60 5.77 10.8M
2023-12-20 5.93 5.95 5.75 5.78 14.1M
2023-12-19 5.91 5.96 5.88 5.93 6.4M
2023-12-18 6.08 6.08 5.88 5.91 14.1M
2023-12-15 6.17 6.21 6.06 6.08 9.0M
2023-12-14 6.13 6.21 6.11 6.15 8.2M
2023-12-13 6.23 6.29 6.09 6.10 15.2M
2023-12-12 6.13 6.30 6.12 6.28 15.9M
2023-12-11 6.10 6.18 6.02 6.15 13.0M
2023-12-08 6.26 6.33 6.13 6.13 11.0M
2023-12-07 6.19 6.28 6.14 6.24 14.7M
2023-12-06 6.23 6.36 6.17 6.21 18.8M
2023-12-05 6.30 6.44 6.23 6.26 16.0M
2023-12-04 6.34 6.37 6.28 6.29 9.6M
2023-12-01 6.30 6.36 6.28 6.33 8.5M
2023-11-30 6.40 6.41 6.27 6.30 12.4M
2023-11-29 6.56 6.56 6.35 6.39 12.4M
2023-11-28 6.50 6.55 6.47 6.51 11.4M
2023-11-27 6.56 6.61 6.47 6.50 10.6M
2023-11-24 6.68 6.73 6.56 6.56 10.4M
2023-11-23 6.57 6.72 6.57 6.68 14.0M
2023-11-22 6.63 6.75 6.56 6.57 15.4M
2023-11-21 6.75 6.81 6.67 6.72 15.9M
2023-11-20 6.79 6.81 6.67 6.70 13.2M
2023-11-17 6.79 6.79 6.61 6.77 11.7M
2023-11-16 6.86 6.87 6.68 6.69 11.1M
2023-11-15 6.81 6.89 6.75 6.86 11.8M
2023-11-14 6.92 7.00 6.75 6.80 20.1M
2023-11-13 6.81 6.95 6.76 6.92 18.6M
2023-11-10 6.70 6.94 6.70 6.76 26.4M
2023-11-09 6.68 6.74 6.60 6.61 10.7M
2023-11-08 6.66 6.88 6.58 6.73 20.9M
2023-11-07 6.62 6.70 6.55 6.64 13.2M
2023-11-06 6.94 6.96 6.59 6.62 41.2M
2023-11-03 6.72 7.00 6.70 6.95 31.0M
2023-11-02 6.56 6.94 6.48 6.80 38.9M
2023-11-01 6.37 6.57 6.37 6.56 15.6M
2023-10-31 6.47 6.47 6.35 6.39 10.0M
2023-10-30 6.30 6.60 6.30 6.47 15.0M
2023-10-27 6.42 6.54 6.37 6.40 17.3M
2023-10-26 6.45 6.49 6.29 6.43 18.4M
2023-10-25 6.20 6.53 6.16 6.49 36.4M
2023-10-24 5.97 6.23 5.95 6.13 15.4M
2023-10-23 6.30 6.35 5.86 5.98 28.2M
2023-10-20 6.01 6.29 5.95 6.26 28.3M
2023-10-19 5.89 6.12 5.85 6.02 18.0M
2023-10-18 6.06 6.07 5.89 5.89 13.7M
2023-10-17 6.12 6.14 6.03 6.07 7.9M
2023-10-16 6.17 6.21 6.10 6.12 7.8M
2023-10-13 6.19 6.26 6.13 6.15 6.8M
2023-10-12 6.13 6.26 6.13 6.21 10.3M
2023-10-11 6.21 6.23 6.10 6.12 10.1M
2023-10-10 6.19 6.26 6.16 6.20 7.7M
2023-10-09 6.30 6.30 6.16 6.18 10.4M
2023-09-28 6.09 6.30 6.09 6.25 20.1M
2023-09-27 6.18 6.19 6.06 6.09 20.9M
2023-09-26 6.68 6.75 6.22 6.23 41.4M
2023-09-25 6.44 6.62 6.39 6.50 22.7M
2023-09-22 6.66 6.72 6.36 6.45 32.9M
2023-09-21 6.49 6.87 6.45 6.64 27.6M
2023-09-20 6.64 6.67 6.48 6.49 22.0M
2023-09-19 6.85 6.93 6.69 6.71 29.0M
2023-09-18 6.92 7.03 6.87 6.89 30.1M
2023-09-15 6.62 7.10 6.60 6.91 58.8M
2023-09-14 6.51 6.64 6.45 6.59 17.8M
2023-09-13 6.50 6.63 6.45 6.51 11.0M
2023-09-12 6.42 6.58 6.35 6.52 13.0M
2023-09-11 6.34 6.48 6.27 6.40 9.7M
2023-09-08 6.31 6.35 6.27 6.32 5.5M
2023-09-07 6.36 6.39 6.28 6.31 10.0M
2023-09-06 6.47 6.47 6.28 6.37 16.0M
2023-09-05 6.59 6.60 6.41 6.49 17.5M
2023-09-04 6.51 6.70 6.45 6.60 15.6M
2023-09-01 6.36 6.50 6.36 6.43 11.8M
2023-08-31 6.40 6.43 6.34 6.36 6.7M
2023-08-30 6.56 6.58 6.36 6.39 11.7M
2023-08-29 6.35 6.55 6.32 6.52 11.0M
2023-08-28 6.68 6.70 6.32 6.34 12.3M
2023-08-25 6.32 6.50 6.30 6.35 7.5M
2023-08-24 6.45 6.47 6.31 6.34 9.5M
2023-08-23 6.57 6.57 6.39 6.40 8.4M
2023-08-22 6.55 6.61 6.44 6.55 10.8M
2023-08-21 6.62 6.69 6.51 6.51 8.1M
2023-08-18 6.77 6.84 6.61 6.62 6.8M
2023-08-17 6.71 6.79 6.62 6.77 5.9M
2023-08-16 6.75 6.85 6.70 6.72 5.6M
2023-08-15 6.79 6.83 6.70 6.73 5.3M
2023-08-14 6.69 6.80 6.61 6.75 8.1M
2023-08-11 6.90 6.94 6.72 6.74 8.3M
2023-08-10 6.84 6.93 6.82 6.88 5.7M
2023-08-09 7.00 7.00 6.85 6.87 10.3M
2023-08-08 6.99 7.04 6.97 7.01 6.1M
2023-08-07 6.92 7.19 6.83 7.02 23.1M
2023-08-04 7.05 7.10 6.88 6.92 17.1M
2023-08-03 7.03 7.11 7.02 7.06 7.0M
2023-08-02 7.16 7.16 7.02 7.06 11.4M
2023-08-01 7.17 7.27 7.05 7.16 14.6M
2023-07-31 7.18 7.26 7.12 7.13 12.3M
2023-07-28 7.19 7.23 7.14 7.19 9.0M
2023-07-27 7.36 7.36 7.18 7.20 13.4M
2023-07-26 7.14 7.45 7.14 7.35 25.0M
2023-07-25 7.15 7.31 7.13 7.18 14.3M
2023-07-24 7.16 7.27 7.06 7.14 15.3M
2023-07-21 7.08 7.30 7.03 7.15 14.7M
2023-07-20 7.31 7.38 7.06 7.08 20.3M
2023-07-19 7.17 7.41 7.10 7.35 33.4M
2023-07-18 7.03 7.16 6.88 7.09 15.1M
2023-07-17 7.02 7.10 6.92 7.06 10.6M
2023-07-14 7.11 7.13 6.83 7.03 19.2M
2023-07-13 6.78 7.34 6.66 7.11 39.8M
2023-07-12 7.18 7.35 6.84 6.86 24.9M
2023-07-11 7.07 7.13 6.99 7.08 13.7M
2023-07-10 7.40 7.49 7.04 7.06 24.7M
2023-07-07 7.28 7.37 7.17 7.21 12.8M
2023-07-06 7.28 7.35 7.21 7.24 9.6M
2023-07-05 7.30 7.49 7.24 7.29 14.9M
2023-07-04 7.50 7.58 7.29 7.32 23.5M
2023-07-03 7.34 7.61 7.34 7.47 33.3M
2023-06-30 6.98 7.43 6.97 7.37 51.6M
2023-06-29 6.65 6.93 6.59 6.79 19.4M
2023-06-28 6.64 6.68 6.53 6.65 9.3M
2023-06-27 6.57 6.73 6.55 6.69 7.7M
2023-06-26 6.61 6.77 6.55 6.59 11.5M
2023-06-21 6.74 6.78 6.62 6.64 9.9M
2023-06-20 6.85 6.85 6.70 6.71 13.2M
2023-06-19 6.98 7.00 6.85 6.86 10.2M
2023-06-16 7.05 7.14 6.94 6.94 15.1M
2023-06-15 6.90 7.05 6.88 7.03 14.0M
2023-06-14 6.92 7.04 6.87 6.95 9.8M
2023-06-13 7.12 7.23 6.92 6.96 19.9M
2023-06-12 7.13 7.21 6.99 7.16 34.8M
2023-06-09 6.82 7.26 6.79 7.15 50.0M
2023-06-08 6.39 6.90 6.38 6.82 36.9M
2023-06-07 6.40 6.48 6.35 6.44 7.7M
2023-06-06 6.45 6.56 6.40 6.42 10.5M
2023-06-05 6.48 6.57 6.37 6.49 11.8M
2023-06-02 6.33 6.50 6.32 6.45 13.8M
2023-06-01 6.28 6.42 6.21 6.36 12.5M
2023-05-31 6.16 6.40 6.08 6.35 19.1M
2023-05-30 6.24 6.29 6.14 6.20 11.7M
2023-05-29 6.23 6.50 6.22 6.28 20.7M
2023-05-26 6.13 6.15 6.05 6.11 7.6M
2023-05-25 6.19 6.28 6.05 6.13 13.8M
2023-05-24 6.20 6.32 6.13 6.22 10.4M
2023-05-23 6.46 6.47 6.20 6.20 19.3M
2023-05-22 6.88 6.94 6.57 6.63 37.9M
2023-05-19 6.45 7.03 6.33 7.03 39.1M
2023-05-18 6.49 6.50 6.38 6.41 10.7M
2023-05-17 6.46 6.51 6.40 6.49 6.5M
2023-05-16 6.55 6.65 6.46 6.47 13.2M
2023-05-15 6.43 6.58 6.33 6.55 12.0M
2023-05-12 6.51 6.55 6.39 6.43 12.5M
2023-05-11 6.76 6.80 6.49 6.51 20.5M
2023-05-10 6.72 6.85 6.63 6.72 13.0M
2023-05-09 6.68 6.88 6.60 6.70 14.6M
2023-05-08 6.79 6.98 6.68 6.68 16.0M
2023-05-05 7.04 7.04 6.66 6.79 21.8M
2023-05-04 7.04 7.09 6.93 7.01 16.8M
2023-04-28 6.86 7.05 6.55 7.02 29.2M
2023-04-27 7.12 7.22 7.04 7.05 14.0M
2023-04-26 7.12 7.28 7.02 7.19 14.9M
2023-04-25 7.17 7.44 7.05 7.14 28.7M
2023-04-24 7.01 7.27 6.98 7.16 18.0M
2023-04-21 7.01 7.22 7.01 7.02 13.2M
2023-04-20 7.24 7.28 6.97 7.06 17.1M
2023-04-19 7.03 7.33 6.98 7.25 26.1M
2023-04-18 7.01 7.04 6.92 7.00 10.4M
2023-04-17 7.04 7.07 6.98 7.03 10.2M
2023-04-14 7.19 7.21 7.02 7.04 14.5M
2023-04-13 7.20 7.30 7.11 7.19 12.7M
2023-04-12 7.33 7.38 7.20 7.22 19.0M
2023-04-11 7.11 7.44 7.02 7.37 23.9M
2023-04-10 7.20 7.20 7.02 7.05 11.5M
2023-04-07 7.30 7.39 7.17 7.19 13.4M
2023-04-06 7.24 7.37 7.12 7.28 14.7M
2023-04-04 7.20 7.27 7.12 7.21 17.2M
2023-04-03 7.08 7.30 7.00 7.21 22.8M
2023-03-31 6.81 7.13 6.81 7.10 26.4M
2023-03-30 6.88 6.91 6.72 6.79 16.9M
2023-03-29 6.93 7.02 6.88 6.89 9.9M
2023-03-28 7.02 7.05 6.88 6.98 13.4M
2023-03-27 7.10 7.10 6.93 7.01 19.3M
2023-03-24 7.18 7.18 7.04 7.06 11.4M
2023-03-23 7.05 7.19 7.03 7.16 10.9M
2023-03-22 7.20 7.22 7.07 7.10 10.7M
2023-03-21 7.14 7.23 7.05 7.14 11.5M
2023-03-20 7.28 7.31 7.05 7.08 20.1M
2023-03-17 7.24 7.36 7.18 7.27 16.9M
2023-03-16 7.35 7.40 7.15 7.17 18.2M
2023-03-15 7.31 7.51 7.28 7.41 21.1M
2023-03-14 7.28 7.44 7.16 7.33 22.3M
2023-03-13 7.17 7.31 6.99 7.26 33.6M
2023-03-10 7.33 7.33 7.07 7.09 24.7M
2023-03-09 7.49 7.50 7.15 7.33 24.2M
2023-03-08 7.32 7.49 7.30 7.45 17.4M
2023-03-07 7.58 7.62 7.29 7.32 23.5M
2023-03-06 7.54 7.65 7.47 7.55 22.5M
2023-03-03 7.63 7.68 7.54 7.60 20.4M
2023-03-02 7.70 7.80 7.60 7.69 25.6M
2023-03-01 7.61 7.76 7.59 7.65 20.3M
2023-02-28 7.66 7.79 7.55 7.65 23.9M
2023-02-27 7.63 7.77 7.55 7.66 34.4M
2023-02-24 7.67 8.05 7.55 7.66 44.6M
2023-02-23 7.76 7.85 7.57 7.69 37.8M
2023-02-22 7.11 7.86 7.11 7.76 87.9M
2023-02-21 7.32 7.32 7.10 7.15 34.0M
2023-02-20 6.91 7.30 6.91 7.29 49.2M
2023-02-17 7.06 7.16 6.92 6.93 21.6M
2023-02-16 7.04 7.18 6.90 6.96 36.8M
2023-02-15 7.15 7.15 7.00 7.04 21.0M
2023-02-14 7.05 7.18 7.05 7.13 25.5M
2023-02-13 6.92 7.11 6.90 7.07 27.7M
2023-02-10 6.81 7.12 6.80 6.92 32.9M
2023-02-09 6.81 6.93 6.72 6.82 27.3M
2023-02-08 6.81 6.91 6.76 6.78 19.4M
2023-02-07 6.81 6.93 6.73 6.79 27.3M
2023-02-06 6.55 6.85 6.50 6.81 40.9M
2023-02-03 6.68 6.68 6.48 6.58 26.8M
2023-02-02 6.46 6.83 6.42 6.71 47.5M
2023-02-01 6.44 6.51 6.39 6.44 25.0M
2023-01-31 6.36 6.48 6.30 6.41 19.9M
2023-01-30 6.17 6.58 6.16 6.35 40.0M
2023-01-20 6.11 6.23 6.11 6.14 18.8M
2023-01-19 6.17 6.19 6.01 6.11 30.1M
2023-01-18 6.25 6.32 6.16 6.17 23.0M
2023-01-17 6.26 6.39 6.18 6.20 23.4M
2023-01-16 6.30 6.31 6.14 6.24 32.8M
2023-01-13 6.12 6.36 6.11 6.20 33.1M
2023-01-12 6.20 6.21 6.09 6.16 25.0M
2023-01-11 6.08 6.20 6.06 6.16 32.4M
2023-01-10 6.10 6.20 6.00 6.11 37.5M
2023-01-09 6.22 6.27 6.01 6.09 41.8M
2023-01-06 5.94 6.33 5.92 6.20 91.1M
2023-01-05 6.13 6.13 5.89 5.93 85.4M
2023-01-04 5.56 6.12 5.52 6.12 65.8M
2023-01-03 5.47 5.58 5.41 5.56 14.6M