Fujian Yongfu Power Engineering Co.,Ltd. (300712.SZ) SHZ
31.20
-0.88(-2.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
31.20
-0.88(-2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 31.51 | 31.2 | 31.2 | 32.15 | 31 | 6.99M |
| March 12, 2026 | 32.32 | 32.08 | 32.08 | 32.57 | 31.39 | 10.05M |
| March 11, 2026 | 31.37 | 32.68 | 32.68 | 32.88 | 31 | 12.82M |
| March 10, 2026 | 30.88 | 31.57 | 31.57 | 32.37 | 30.88 | 7.58M |
| March 09, 2026 | 30.99 | 31.62 | 31.62 | 31.77 | 30.88 | 11.33M |
| March 06, 2026 | 30.88 | 30.88 | 30.88 | 31.55 | 30.66 | 8.44M |
| March 05, 2026 | 31.73 | 30.87 | 30.87 | 32.58 | 30.78 | 13.92M |
| March 04, 2026 | 29.8 | 30.51 | 30.51 | 30.9 | 28.11 | 10.65M |
| March 03, 2026 | 29.19 | 28.4 | 28.4 | 29.74 | 28.38 | 5.68M |
| March 02, 2026 | 29.8 | 29.18 | 29.18 | 30.14 | 28.73 | 5.37M |
| February 27, 2026 | 29.8 | 30.27 | 30.27 | 30.47 | 29.56 | 5.68M |
| February 26, 2026 | 29.4 | 29.85 | 29.85 | 29.86 | 29.29 | 3.94M |
| February 25, 2026 | 29.58 | 29.5 | 29.5 | 29.71 | 29.3 | 3.03M |
| February 24, 2026 | 29 | 29.49 | 29.49 | 29.59 | 28.88 | 3.62M |
| February 13, 2026 | 28.99 | 28.68 | 0 | 29.11 | 28.6 | 2.76M |
| February 12, 2026 | 29.05 | 29.09 | 0 | 29.59 | 28.95 | 4.37M |
| February 11, 2026 | 29.13 | 29.05 | 0 | 29.72 | 29.03 | 2.5M |
| February 10, 2026 | 29.55 | 29.15 | 0 | 29.72 | 29.05 | 3.53M |
| February 09, 2026 | 29.55 | 29.67 | 0 | 29.83 | 29.19 | 4.76M |
| February 06, 2026 | 29.42 | 29.2 | 0 | 29.67 | 28.6 | 3.58M |
| February 05, 2026 | 29.46 | 29.36 | 0 | 29.66 | 29.11 | 4.43M |
| February 04, 2026 | 29.1 | 29.57 | 0 | 29.89 | 28.88 | 5.4M |
| February 03, 2026 | 29.22 | 29.14 | 0 | 29.33 | 28.56 | 3.94M |
| February 02, 2026 | 27.89 | 28.79 | 0 | 29.76 | 27.89 | 7.65M |
| January 30, 2026 | 27.8 | 27.93 | 0 | 28.15 | 27.31 | 3.34M |
| January 29, 2026 | 28.25 | 27.81 | 0 | 28.45 | 27.69 | 3.58M |
| January 28, 2026 | 28.88 | 28.27 | 0 | 29.2 | 28.2 | 3.96M |
| January 27, 2026 | 29.25 | 29.09 | 0 | 29.28 | 27.93 | 5.48M |
| January 26, 2026 | 29.7 | 29.41 | 0 | 30.7 | 29.16 | 8.1M |
| January 23, 2026 | 28.92 | 29.5 | 0 | 29.77 | 28.9 | 5.26M |
| January 22, 2026 | 28.8 | 28.92 | 0 | 29.16 | 28.69 | 3.61M |
| January 21, 2026 | 28.93 | 28.86 | 0 | 29.42 | 28.58 | 5.37M |
| January 20, 2026 | 29.76 | 29.27 | 0 | 30.2 | 29.06 | 6.78M |
| January 19, 2026 | 28.4 | 29.76 | 0 | 30.01 | 28.4 | 8.77M |
| January 16, 2026 | 29.21 | 28.78 | 0 | 29.89 | 28.58 | 6.31M |
| January 15, 2026 | 28.57 | 28.43 | 0 | 28.99 | 27.81 | 5.49M |
| January 14, 2026 | 28.14 | 28.7 | 0 | 29.25 | 28.05 | 8.75M |
| January 13, 2026 | 27.95 | 28.28 | 0 | 28.8 | 27.39 | 9.15M |
| January 12, 2026 | 27.59 | 27.98 | 0 | 28.3 | 27.29 | 5.35M |
| January 09, 2026 | 27.4 | 27.58 | 0 | 27.95 | 27.3 | 4.06M |
| January 08, 2026 | 27.46 | 27.45 | 0 | 27.88 | 27.25 | 3.7M |
| January 07, 2026 | 27.11 | 27.45 | 0 | 27.75 | 27.05 | 4.18M |
| January 06, 2026 | 27.17 | 27.07 | 0 | 27.45 | 26.95 | 4.42M |
| January 05, 2026 | 26.55 | 27.1 | 0 | 27.83 | 26.55 | 5.14M |
| December 31, 2025 | 27.08 | 26.33 | 0 | 27.19 | 26.3 | 4.3M |
| December 30, 2025 | 27.58 | 27.04 | 0 | 27.59 | 27.01 | 4.11M |
| December 29, 2025 | 28 | 27.58 | 0 | 28.24 | 27.5 | 3.35M |
| December 26, 2025 | 28.1 | 28 | 0 | 28.35 | 27.6 | 4.51M |
| December 25, 2025 | 28.25 | 28.18 | 0 | 28.5 | 28.03 | 3.78M |
| December 24, 2025 | 27.65 | 28.16 | 0 | 28.3 | 27.5 | 3.9M |
| December 23, 2025 | 27.4 | 27.7 | 0 | 28.08 | 27.02 | 5.58M |
| December 22, 2025 | 27.91 | 27.49 | 0 | 27.99 | 27.03 | 8.41M |
| December 19, 2025 | 27.83 | 28.53 | 0 | 29.29 | 27.81 | 6.4M |
| December 18, 2025 | 27.6 | 27.8 | 0 | 28.4 | 27.35 | 4.66M |
| December 17, 2025 | 27.89 | 27.8 | 0 | 28 | 27.01 | 4.52M |
| December 16, 2025 | 28.76 | 27.82 | 0 | 28.78 | 27.45 | 6.21M |
| December 15, 2025 | 29.39 | 28.96 | 0 | 29.97 | 28.77 | 6.63M |
| December 12, 2025 | 29.49 | 29.65 | 0 | 30.2 | 29.4 | 6.38M |
| December 11, 2025 | 30.31 | 29.53 | 0 | 30.57 | 29.5 | 7.93M |
| December 10, 2025 | 31 | 30.4 | 0 | 31 | 30.12 | 10.6M |