Stock listing
Shenzhen:000663 Fujian Yongan Forestry (Group) Co., Ltd. (永安林业) 股价
Follow Fujian Yongan Forestry (Group) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000663
¥5.68 CNY -0.16 (-2.7%)
Close on Oct 19, 2026
- Day range
- ¥5.53 – ¥5.84 CNYOct 19, 2026
- Volume
- 7.19M sharesOct 19, 2026
- Market cap
- ¥1.91B CNYAt the close on Oct 19, 2026 · price × 336.4M shares outstanding
- 52-week range
- ¥4.47 – ¥10.78 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:000663 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.68 | -0.16 | -2.7% | ¥5.84 | ¥5.84 | ¥5.53 | 7,185,500 | |
| ¥5.84 | +0.14 | +2.5% | ¥5.80 | ¥5.99 | ¥5.76 | 6,926,600 | |
| ¥5.70 | -0.23 | -3.9% | ¥5.85 | ¥5.85 | ¥5.64 | 7,375,800 | |
| ¥5.93 | -0.15 | -2.5% | ¥6.07 | ¥6.19 | ¥5.91 | 5,591,799 | |
| ¥6.08 | +0.16 | +2.7% | ¥5.85 | ¥6.14 | ¥5.75 | 8,521,500 | |
| ¥5.92 | -0.18 | -3.0% | ¥6.10 | ¥6.16 | ¥5.89 | 5,401,201 | |
| ¥6.10 | +0.10 | +1.7% | ¥6.04 | ¥6.10 | ¥5.83 | 7,066,800 | |
| ¥6.00 | -0.08 | -1.3% | ¥6.09 | ¥6.19 | ¥5.97 | 7,167,400 | |
| ¥6.08 | -0.02 | -0.3% | ¥6.14 | ¥6.19 | ¥6.00 | 7,194,900 | |
| ¥6.10 | +0.02 | +0.3% | ¥6.00 | ¥6.28 | ¥5.98 | 11,674,900 | |
| ¥6.08 | 0.00 | 0.0% | ¥5.99 | ¥6.28 | ¥5.91 | 18,229,855 | |
| ¥6.08 | +0.16 | +2.7% | ¥5.94 | ¥6.13 | ¥5.88 | 12,294,200 | |
| ¥5.92 | -0.15 | -2.5% | ¥6.07 | ¥6.08 | ¥5.92 | 4,419,800 | |
| ¥6.07 | -0.01 | -0.2% | ¥6.06 | ¥6.13 | ¥5.94 | 6,602,500 | |
| ¥6.08 | +0.13 | +2.2% | ¥5.95 | ¥6.10 | ¥5.94 | 5,247,403 | |
| ¥5.95 | -0.03 | -0.5% | ¥5.98 | ¥6.07 | ¥5.92 | 6,607,000 | |
| ¥5.98 | -0.02 | -0.3% | ¥5.95 | ¥6.01 | ¥5.76 | 9,187,400 | |
| ¥6.00 | +0.20 | +3.4% | ¥5.83 | ¥6.09 | ¥5.76 | 9,538,716 | |
| ¥5.80 | -0.20 | -3.3% | ¥5.94 | ¥6.05 | ¥5.77 | 6,322,916 | |
| ¥6.00 | -0.04 | -0.7% | ¥6.04 | ¥6.10 | ¥5.91 | 6,870,800 | |
| ¥6.04 | -0.17 | -2.7% | ¥6.19 | ¥6.20 | ¥5.98 | 7,514,200 | |
| ¥6.21 | -0.13 | -2.1% | ¥6.30 | ¥6.33 | ¥6.18 | 7,553,700 | |
| ¥6.34 | +0.01 | +0.2% | ¥6.24 | ¥6.42 | ¥6.24 | 9,434,802 | |
| ¥6.33 | +0.14 | +2.3% | ¥6.20 | ¥6.34 | ¥6.16 | 9,492,201 | |
| ¥6.19 | +0.07 | +1.1% | ¥6.18 | ¥6.23 | ¥6.05 | 8,723,000 | |
| ¥6.12 | +0.13 | +2.2% | ¥5.99 | ¥6.24 | ¥5.90 | 9,870,500 | |
| ¥5.99 | -0.11 | -1.8% | ¥6.14 | ¥6.17 | ¥5.98 | 10,056,950 | |
| ¥6.10 | -0.15 | -2.4% | ¥6.23 | ¥6.28 | ¥6.06 | 14,319,000 | |
| ¥6.25 | +0.21 | +3.5% | ¥6.06 | ¥6.53 | ¥6.06 | 19,173,301 | |
| ¥6.04 | +0.05 | +0.8% | ¥5.98 | ¥6.08 | ¥5.92 | 13,786,400 | |
| ¥5.99 | +0.19 | +3.3% | ¥5.80 | ¥6.05 | ¥5.76 | 11,398,000 | |
| ¥5.80 | +0.02 | +0.3% | ¥5.75 | ¥5.82 | ¥5.73 | 4,068,600 | |
| ¥5.78 | -0.02 | -0.3% | ¥5.75 | ¥5.85 | ¥5.73 | 4,759,900 | |
| ¥5.80 | +0.16 | +2.8% | ¥5.59 | ¥5.81 | ¥5.59 | 5,446,268 | |
| ¥5.64 | 0.00 | 0.0% | ¥5.65 | ¥5.68 | ¥5.57 | 4,094,500 | |
| ¥5.64 | -0.01 | -0.2% | ¥5.63 | ¥5.69 | ¥5.53 | 4,588,940 | |
| ¥5.65 | +0.13 | +2.4% | ¥5.57 | ¥5.68 | ¥5.55 | 5,849,494 | |
| ¥5.52 | -0.17 | -3.0% | ¥5.64 | ¥5.69 | ¥5.52 | 8,252,300 | |
| ¥5.69 | +0.02 | +0.4% | ¥5.64 | ¥5.74 | ¥5.59 | 8,289,193 | |
| ¥5.67 | +0.16 | +2.9% | ¥5.62 | ¥5.70 | ¥5.54 | 6,156,501 | |
| ¥5.51 | -0.02 | -0.4% | ¥5.51 | ¥5.56 | ¥5.45 | 4,250,700 | |
| ¥5.53 | -0.10 | -1.8% | ¥5.67 | ¥5.67 | ¥5.52 | 5,658,600 | |
| ¥5.63 | +0.05 | +0.9% | ¥5.59 | ¥5.68 | ¥5.52 | 4,745,800 | |
| ¥5.58 | -0.02 | -0.4% | ¥5.57 | ¥5.64 | ¥5.51 | 4,849,300 | |
| ¥5.60 | +0.22 | +4.1% | ¥5.38 | ¥5.62 | ¥5.32 | 6,145,700 | |
| ¥5.38 | -0.07 | -1.3% | ¥5.40 | ¥5.43 | ¥5.29 | 5,241,903 | |
| ¥5.45 | +0.10 | +1.9% | ¥5.33 | ¥5.45 | ¥5.33 | 4,807,769 | |
| ¥5.35 | -0.02 | -0.4% | ¥5.41 | ¥5.48 | ¥5.30 | 5,933,603 | |
| ¥5.37 | +0.02 | +0.4% | ¥5.35 | ¥5.46 | ¥5.33 | 5,951,300 | |
| ¥5.35 | +0.24 | +4.7% | ¥5.19 | ¥5.37 | ¥5.13 | 7,241,400 | |
| ¥5.11 | +0.14 | +2.8% | ¥4.98 | ¥5.17 | ¥4.97 | 6,137,484 | |
| ¥4.97 | -0.06 | -1.2% | ¥5.01 | ¥5.14 | ¥4.94 | 5,114,502 | |
| ¥5.03 | +0.08 | +1.6% | ¥4.95 | ¥5.10 | ¥4.90 | 5,388,602 | |
| ¥4.95 | +0.05 | +1.0% | ¥4.89 | ¥5.07 | ¥4.89 | 5,389,900 | |
| ¥4.90 | +0.18 | +3.8% | ¥4.74 | ¥4.92 | ¥4.69 | 6,969,694 | |
| ¥4.72 | -0.18 | -3.7% | ¥4.85 | ¥4.92 | ¥4.70 | 5,999,500 | |
| ¥4.90 | +0.24 | +5.2% | ¥4.65 | ¥4.91 | ¥4.63 | 7,464,900 | |
| ¥4.66 | -0.04 | -0.9% | ¥4.69 | ¥4.80 | ¥4.62 | 6,993,600 | |
| ¥4.70 | -0.11 | -2.3% | ¥4.79 | ¥4.83 | ¥4.47 | 10,963,910 | |
| ¥4.81 | -0.20 | -4.0% | ¥5.04 | ¥5.20 | ¥4.78 | 11,721,100 |
- Ticker
- Shenzhen:000663
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Fujian Yongan Forestry (Group) Co., Ltd.