Tianjin You Fa Steel Pipe Group Stock
友发集团 SH601686 Forward-adjusted MAIN
5.00
+0.03
(+0.60%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.97
High
5.02
Low
4.95
Prev close
4.97
Amplitude
1.41%
Volume
4.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.99
MA10
5.04
MA20
5.14
MA60
5.14
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.97 | 5.02 | 4.95 | 5.00 | 4M |
| 2 | 2026-09-29 | 4.92 | 4.99 | 4.91 | 4.97 | 3M |
| 3 | 2026-09-28 | 5.02 | 5.03 | 4.90 | 4.93 | 6M |
| 4 | 2026-09-24 | 5.02 | 5.04 | 4.98 | 5.02 | 4M |
| 5 | 2026-09-23 | 5.05 | 5.09 | 5.00 | 5.02 | 4M |
| 6 | 2026-09-22 | 5.11 | 5.12 | 5.04 | 5.05 | 7M |
| 7 | 2026-09-21 | 5.09 | 5.11 | 5.07 | 5.11 | 4M |
| 8 | 2026-09-18 | 5.10 | 5.12 | 5.07 | 5.08 | 4M |
| 9 | 2026-09-17 | 5.14 | 5.14 | 5.06 | 5.10 | 5M |
| 10 | 2026-09-16 | 5.11 | 5.16 | 5.08 | 5.14 | 4M |
| 11 | 2026-09-15 | 5.22 | 5.22 | 5.13 | 5.14 | 3M |
| 12 | 2026-09-14 | 5.21 | 5.23 | 5.15 | 5.21 | 3M |
52W
Data range
4.71
11.7%
7.18
High/low over the last 250 trading days, and where the price sits.
← Stocks