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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.99	28.68	28.68	29.11	28.6	2.76M
February 12, 2026	29.05	29.09	29.09	29.59	28.95	4.37M
February 11, 2026	29.13	29.05	29.05	29.72	29.03	2.5M
February 10, 2026	29.55	29.15	29.15	29.72	29.05	3.53M
February 09, 2026	29.55	29.67	29.67	29.83	29.19	4.76M
February 06, 2026	29.42	29.2	29.2	29.67	28.6	3.58M
February 05, 2026	29.46	29.36	29.36	29.66	29.11	4.43M
February 04, 2026	29.1	29.57	29.57	29.89	28.88	5.4M
February 03, 2026	29.22	29.14	29.14	29.33	28.56	3.94M
February 02, 2026	27.89	28.79	28.79	29.76	27.89	7.65M
January 30, 2026	27.8	27.93	27.93	28.15	27.31	3.34M
January 29, 2026	28.25	27.81	27.81	28.45	27.69	3.58M
January 28, 2026	28.88	28.27	28.27	29.2	28.2	3.96M
January 27, 2026	29.25	29.09	29.09	29.28	27.93	5.48M
January 26, 2026	29.7	29.41	29.41	30.7	29.16	8.1M
January 23, 2026	28.92	29.5	29.5	29.77	28.9	5.26M
January 22, 2026	28.8	28.92	28.92	29.16	28.69	3.61M
January 21, 2026	28.93	28.86	28.86	29.42	28.58	5.37M
January 20, 2026	29.76	29.27	29.27	30.2	29.06	6.78M
January 19, 2026	28.4	29.76	29.76	30.01	28.4	8.77M
January 16, 2026	29.21	28.78	28.78	29.89	28.58	6.31M
January 15, 2026	28.57	28.43	28.43	28.99	27.81	5.49M
January 14, 2026	28.14	28.7	28.7	29.25	28.05	8.75M
January 13, 2026	27.95	28.28	28.28	28.8	27.39	9.15M
January 12, 2026	27.59	27.98	27.98	28.3	27.29	5.35M
January 09, 2026	27.4	27.58	27.58	27.95	27.3	4.06M
January 08, 2026	27.46	27.45	27.45	27.88	27.25	3.7M
January 07, 2026	27.11	27.45	27.45	27.75	27.05	4.18M
January 06, 2026	27.17	27.07	27.07	27.45	26.95	4.42M
January 05, 2026	26.55	27.1	27.1	27.83	26.55	5.14M
December 31, 2025	27.08	26.33	26.33	27.19	26.3	4.3M
December 30, 2025	27.58	27.04	27.04	27.59	27.01	4.11M
December 29, 2025	28	27.58	27.58	28.24	27.5	3.35M
December 26, 2025	28.1	28	28	28.35	27.6	4.51M
December 25, 2025	28.25	28.18	28.18	28.5	28.03	3.78M
December 24, 2025	27.65	28.16	28.16	28.3	27.5	3.9M
December 23, 2025	27.4	27.7	27.7	28.08	27.02	5.58M
December 22, 2025	27.91	27.49	27.49	27.99	27.03	8.41M
December 19, 2025	27.83	28.53	28.53	29.29	27.81	6.4M
December 18, 2025	27.6	27.8	27.8	28.4	27.35	4.66M
December 17, 2025	27.89	27.8	27.8	28	27.01	4.52M
December 16, 2025	28.76	27.82	27.82	28.78	27.45	6.21M
December 15, 2025	29.39	28.96	28.96	29.97	28.77	6.63M
December 12, 2025	29.49	29.65	29.65	30.2	29.4	6.38M
December 11, 2025	30.31	29.53	29.53	30.57	29.5	7.93M
December 10, 2025	31	30.4	30.4	31	30.12	10.6M
December 09, 2025	30.2	31.55	31.55	31.58	29.88	14.36M
December 08, 2025	30.69	30.32	30.32	31.14	30.2	10.94M
December 05, 2025	28.5	30.24	30.24	30.4	28.02	12.42M
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

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