Fujian Yongfu Power Engineering Co.,Ltd. - 300712.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.45	28.32	28.32	29.44	27.45	8.95M
December 03, 2025	28.55	29.72	29.72	30.92	28.51	14.03M
December 02, 2025	28.08	28.73	28.73	29.09	28.08	6.62M
December 01, 2025	28.4	28.41	28.41	28.6	28.06	4.68M
November 28, 2025	27.45	28.4	28.4	28.56	27.45	5.67M
November 27, 2025	27.28	27.57	27.57	27.99	27.28	4.23M
November 26, 2025	28.71	27.39	27.39	28.88	27.27	6.72M
November 25, 2025	27.91	28.7	28.7	29.09	27.63	6.99M
November 24, 2025	27.51	27.69	27.69	27.85	26.9	5.8M
November 21, 2025	28.7	27.41	27.41	29.36	27.33	8.53M
November 20, 2025	30.52	29.22	29.22	30.75	28.98	7.54M
November 19, 2025	30.35	29.31	29.31	30.45	29	8.52M
November 18, 2025	32.54	30.35	30.35	32.65	30.28	13.41M
November 17, 2025	33.27	32.88	32.88	33.45	31.81	13.8M
November 14, 2025	31	32.46	32.46	34.97	30.78	21.01M
November 13, 2025	30.03	31.58	31.58	31.89	29.69	15.29M
November 12, 2025	29.48	30.28	30.28	30.28	29.16	8.51M
November 11, 2025	30.62	29.83	29.83	30.92	29.8	11.41M
November 10, 2025	29.62	30.74	30.74	31.54	28.91	17.15M
November 07, 2025	29.5	29.98	29.98	30.18	29.1	14.25M
November 06, 2025	30.42	29.81	29.81	30.7	29.57	17.48M
November 05, 2025	28.53	30.42	30.42	31.98	28.02	26.09M
November 04, 2025	27.53	29.12	29.12	29.88	27.27	23.13M
November 03, 2025	27.83	27.53	27.53	28.1	27.25	9.31M
October 31, 2025	26.7	27.84	27.84	28.33	26.5	14.21M
October 30, 2025	27.36	26.59	26.59	27.48	26.58	8.65M
October 29, 2025	27.33	27.48	27.48	27.98	26.82	13.5M
October 28, 2025	27.07	27.72	27.72	28.75	26.58	22.69M
October 27, 2025	24.46	27.42	27.42	29.24	24.44	26.13M
October 24, 2025	24.85	24.37	24.37	24.85	24.36	2.85M
October 23, 2025	24.72	24.73	24.73	24.74	24.33	1.93M
October 22, 2025	24.93	24.8	24.8	25.2	24.7	1.84M
October 21, 2025	24.69	24.93	24.93	25.04	24.65	2.06M
October 20, 2025	24.79	24.66	24.66	25.01	24.5	1.86M
October 17, 2025	25.66	24.55	24.55	25.8	24.48	3.75M
October 16, 2025	26.3	25.72	25.72	26.66	25.68	2.54M
October 15, 2025	25.83	26.32	26.32	26.45	25.62	2.67M
October 14, 2025	26.12	25.85	25.85	27.06	25.84	4.77M
October 13, 2025	25.63	25.99	25.99	26.12	25.46	3.94M
October 10, 2025	27.08	26.73	26.73	27.1	26.65	3.44M
October 09, 2025	27.09	27.22	27.22	27.45	26.65	4.69M
September 30, 2025	26.5	27	27	27.28	26.49	4.69M
September 29, 2025	26.99	26.54	26.54	27.25	26.38	4.44M
September 26, 2025	26.38	26.5	26.5	27.29	26.13	5.9M
September 25, 2025	26.27	26.38	26.38	26.63	26	3.19M
September 24, 2025	26.13	26.26	26.26	26.36	25.78	3.68M
September 23, 2025	26.3	26.26	26.26	26.88	25.6	4.33M
September 22, 2025	26.81	26.2	26.2	26.81	26.06	4.51M
September 19, 2025	26.83	26.88	26.88	27.13	26.59	3.47M
September 18, 2025	26.92	26.83	26.83	27.53	26.62	6.06M
September 17, 2025	27.76	27.41	27.41	27.99	27.35	5M
September 16, 2025	28.42	27.75	27.75	28.45	27.46	7.04M
September 15, 2025	28.01	28.33	28.33	29.19	28.01	12.23M
September 12, 2025	26.92	28.13	28.13	28.78	26.56	10.31M
September 11, 2025	26.98	26.98	26.98	27.07	26.58	4.27M
September 10, 2025	27.5	27.03	27.03	27.57	26.8	5.26M
September 09, 2025	27.7	27.5	27.5	28.37	27.33	6.15M
September 08, 2025	27.71	27.85	27.85	28.16	26.9	7.59M
September 05, 2025	26.57	27.5	27.5	27.99	26.5	9.59M
September 04, 2025	26.4	26.54	26.54	27.19	26.01	8.61M

Fujian Yongfu Power Engineering Co.,Ltd. (300712.SZ) SHZ