Fujian Yongan Forestry (group) Joint-stock
永安林业 SZ000663 Forward-adjusted MAIN
6.08
-0.02
(-0.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.14
High
6.19
Low
6.00
Prev close
6.10
Amplitude
3.11%
Volume
7.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.05
MA10
6.03
MA20
6.07
MA60
5.59
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 | 6.14 | 6.19 | 6.00 | 6.08 | 7M |
| 2 | 2026-09-29 | 6.00 | 6.28 | 5.98 | 6.10 | 12M |
| 3 | 2026-09-28 | 5.99 | 6.28 | 5.91 | 6.08 | 18M |
| 4 | 2026-09-24 | 5.94 | 6.13 | 5.88 | 6.08 | 12M |
| 5 | 2026-09-23 | 6.07 | 6.08 | 5.92 | 5.92 | 4M |
| 6 | 2026-09-22 | 6.06 | 6.13 | 5.94 | 6.07 | 7M |
| 7 | 2026-09-21 | 5.95 | 6.10 | 5.94 | 6.08 | 5M |
| 8 | 2026-09-18 | 5.98 | 6.07 | 5.92 | 5.95 | 7M |
| 9 | 2026-09-17 | 5.95 | 6.01 | 5.76 | 5.98 | 9M |
| 10 | 2026-09-16 | 5.83 | 6.09 | 5.76 | 6.00 | 10M |
| 11 | 2026-09-15 | 5.94 | 6.05 | 5.77 | 5.80 | 6M |
| 12 | 2026-09-14 | 6.04 | 6.10 | 5.91 | 6.00 | 7M |
52W
Data range
4.47
25.5%
10.78
High/low over the last 250 trading days, and where the price sits.
← Stocks