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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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