Tianjin You Fa Steel Pipe Group Stock Co., Ltd. (601686.SS) SHH
5.71
-0.13(-2.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.71
-0.13(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.85 | 5.71 | 5.71 | 5.86 | 5.7 | 5.69M |
| April 02, 2026 | 5.88 | 5.84 | 5.84 | 5.92 | 5.81 | 5.45M |
| April 01, 2026 | 5.88 | 5.9 | 5.9 | 5.94 | 5.87 | 5.05M |
| March 31, 2026 | 5.89 | 5.87 | 5.87 | 5.95 | 5.86 | 4.9M |
| March 30, 2026 | 5.77 | 5.91 | 5.91 | 5.92 | 5.74 | 6.94M |
| March 27, 2026 | 5.74 | 5.82 | 5.82 | 5.83 | 5.73 | 5.28M |
| March 26, 2026 | 5.79 | 5.79 | 5.79 | 5.84 | 5.74 | 7.24M |
| March 25, 2026 | 5.77 | 5.81 | 5.81 | 5.83 | 5.75 | 5.09M |
| March 24, 2026 | 5.66 | 5.76 | 5.76 | 5.77 | 5.58 | 10.27M |
| March 23, 2026 | 5.73 | 5.59 | 5.59 | 5.74 | 5.57 | 12.91M |
| March 20, 2026 | 5.9 | 5.79 | 5.79 | 5.93 | 5.79 | 9.48M |
| March 19, 2026 | 6.02 | 5.91 | 5.91 | 6.02 | 5.86 | 10.66M |
| March 18, 2026 | 6.14 | 6.05 | 6.05 | 6.14 | 6.01 | 12.38M |
| March 17, 2026 | 6.2 | 6.14 | 6.14 | 6.26 | 6.13 | 10.29M |
| March 16, 2026 | 6.3 | 6.18 | 6.18 | 6.31 | 6.15 | 13.7M |
| March 13, 2026 | 6.27 | 6.3 | 6.3 | 6.37 | 6.25 | 13.42M |
| March 12, 2026 | 6.18 | 6.27 | 6.27 | 6.28 | 6.16 | 12.5M |
| March 11, 2026 | 6.17 | 6.17 | 6.17 | 6.18 | 6.12 | 6.98M |
| March 10, 2026 | 6.16 | 6.16 | 6.16 | 6.19 | 6.13 | 3.14M |
| March 09, 2026 | 6.14 | 6.15 | 6.15 | 6.19 | 6.1 | 8.73M |
| March 06, 2026 | 6.06 | 6.18 | 6.18 | 6.19 | 6.05 | 8.59M |
| March 05, 2026 | 6.14 | 6.08 | 6.08 | 6.17 | 6.07 | 8.99M |
| March 04, 2026 | 6.2 | 6.09 | 6.09 | 6.27 | 6.08 | 9.92M |
| March 03, 2026 | 6.33 | 6.25 | 6.25 | 6.37 | 6.23 | 16.19M |
| March 02, 2026 | 6.28 | 6.33 | 6.33 | 6.36 | 6.25 | 13.72M |
| February 27, 2026 | 6.31 | 6.36 | 6.36 | 6.39 | 6.28 | 10.71M |
| February 26, 2026 | 6.26 | 6.3 | 6.3 | 6.32 | 6.24 | 10.6M |
| February 25, 2026 | 6.16 | 6.29 | 6.29 | 6.34 | 6.15 | 17.52M |
| February 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 11.8M |
| February 13, 2026 | 6.16 | 6.08 | 0 | 6.17 | 6.08 | 7.76M |
| February 12, 2026 | 6.22 | 6.18 | 0 | 6.23 | 6.15 | 8.27M |
| February 11, 2026 | 6.21 | 6.21 | 0 | 6.26 | 6.18 | 7.67M |
| February 10, 2026 | 6.23 | 6.21 | 0 | 6.26 | 6.18 | 8.12M |
| February 09, 2026 | 6.26 | 6.25 | 0 | 6.29 | 6.23 | 7.51M |
| February 06, 2026 | 6.26 | 6.21 | 0 | 6.33 | 6.2 | 12.29M |
| February 05, 2026 | 6.4 | 6.25 | 0 | 6.59 | 6.24 | 27.75M |
| February 04, 2026 | 6.1 | 6.21 | 0 | 6.22 | 6.08 | 10.01M |
| February 03, 2026 | 6.04 | 6.11 | 0 | 6.12 | 6.03 | 10.13M |
| February 02, 2026 | 6.3 | 6.01 | 0 | 6.3 | 5.99 | 20.18M |
| January 30, 2026 | 6.3 | 6.34 | 0 | 6.39 | 6.2 | 15.59M |
| January 29, 2026 | 6.39 | 6.33 | 0 | 6.44 | 6.29 | 18.68M |
| January 28, 2026 | 6.34 | 6.44 | 0 | 6.44 | 6.31 | 12.7M |
| January 27, 2026 | 6.43 | 6.34 | 0 | 6.43 | 6.28 | 11.91M |
| January 26, 2026 | 6.43 | 6.43 | 0 | 6.45 | 6.33 | 16.33M |
| January 23, 2026 | 6.41 | 6.41 | 0 | 6.45 | 6.34 | 10.54M |
| January 22, 2026 | 6.27 | 6.41 | 0 | 6.42 | 6.25 | 16.11M |
| January 21, 2026 | 6.2 | 6.25 | 0 | 6.25 | 6.12 | 15.95M |
| January 20, 2026 | 6.6 | 6.6 | 0 | 6.65 | 6.55 | 16.69M |
| January 19, 2026 | 6.47 | 6.6 | 0 | 6.62 | 6.45 | 14.39M |
| January 16, 2026 | 6.51 | 6.47 | 0 | 6.52 | 6.44 | 8.71M |
| January 15, 2026 | 6.44 | 6.48 | 0 | 6.52 | 6.41 | 9.56M |
| January 14, 2026 | 6.46 | 6.45 | 0 | 6.52 | 6.4 | 13.07M |
| January 13, 2026 | 6.45 | 6.4 | 0 | 6.48 | 6.38 | 10.13M |
| January 12, 2026 | 6.38 | 6.43 | 0 | 6.45 | 6.37 | 10.36M |
| January 09, 2026 | 6.36 | 6.37 | 0 | 6.38 | 6.32 | 9.68M |
| January 08, 2026 | 6.29 | 6.36 | 0 | 6.38 | 6.29 | 8.51M |
| January 07, 2026 | 6.34 | 6.32 | 0 | 6.35 | 6.28 | 8.51M |
| January 06, 2026 | 6.29 | 6.33 | 0 | 6.35 | 6.27 | 9.51M |
| January 05, 2026 | 6.28 | 6.29 | 0 | 6.34 | 6.26 | 8.06M |
| December 31, 2025 | 6.27 | 6.28 | 0 | 6.31 | 6.23 | 5.83M |