Shanghai Xinnanyang Only Education & Technology Co.,Ltd (SHA:600661)
China · Delayed Price · Currency is CNY 9.37
-0.14 (-1.47%)
Aug 4, 2026, 3:00 PM CST
SHA:600661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.93 | 9.71 | 8.83 | 9.51 | 9.51 | 7.70% | 29,189,880 |
| Jul 31, 2026 | 8.04 | 8.83 | 8.03 | 8.83 | 8.83 | 4.62% | 17,655,287 |
| Jul 30, 2026 | 8.09 | 8.75 | 8.01 | 8.44 | 8.44 | 3.56% | 18,597,610 |
| Jul 29, 2026 | 8.11 | 8.37 | 8.02 | 8.15 | 8.15 | 1.88% | 15,117,160 |
| Jul 28, 2026 | 7.75 | 8.06 | 7.73 | 8.00 | 8.00 | 2.56% | 6,407,387 |
| Jul 27, 2026 | 7.48 | 7.87 | 7.46 | 7.80 | 7.80 | 3.86% | 7,748,252 |
| Jul 24, 2026 | 7.66 | 7.76 | 7.50 | 7.51 | 7.51 | -3.47% | 4,594,500 |
| Jul 23, 2026 | 7.65 | 7.79 | 7.45 | 7.78 | 7.78 | 2.77% | 6,499,158 |
| Jul 22, 2026 | 7.65 | 7.65 | 7.43 | 7.57 | 7.57 | -0.79% | 5,740,701 |
| Jul 21, 2026 | 7.64 | 7.71 | 7.48 | 7.63 | 7.63 | -0.39% | 8,072,834 |
| Jul 20, 2026 | 7.69 | 7.87 | 7.53 | 7.66 | 7.66 | -2.17% | 8,535,463 |
| Jul 17, 2026 | 7.93 | 8.19 | 7.69 | 7.83 | 7.83 | -1.26% | 8,602,900 |
| Jul 16, 2026 | 7.60 | 7.98 | 7.56 | 7.93 | 7.93 | 3.52% | 8,355,864 |
| Jul 15, 2026 | 7.49 | 7.72 | 7.41 | 7.66 | 7.66 | 2.00% | 8,229,587 |
| Jul 14, 2026 | 7.32 | 7.54 | 7.20 | 7.51 | 7.51 | 4.89% | 10,834,900 |
| Jul 13, 2026 | 7.29 | 7.41 | 7.12 | 7.16 | 7.16 | -2.32% | 5,763,601 |
| Jul 10, 2026 | 7.16 | 7.45 | 7.00 | 7.33 | 7.33 | 2.81% | 7,589,500 |
| Jul 9, 2026 | 7.10 | 7.30 | 7.02 | 7.13 | 7.13 | -1.52% | 7,014,921 |
| Jul 8, 2026 | 7.34 | 7.47 | 7.14 | 7.24 | 7.24 | -1.09% | 7,998,949 |
| Jul 7, 2026 | 7.42 | 7.70 | 7.25 | 7.32 | 7.32 | -3.17% | 11,107,350 |
| Jul 6, 2026 | 8.02 | 8.20 | 7.49 | 7.56 | 7.56 | 0.27% | 15,156,800 |
| Jul 3, 2026 | 7.55 | 7.61 | 7.41 | 7.54 | 7.54 | 1.48% | 8,326,000 |
| Jul 2, 2026 | 7.52 | 7.83 | 7.41 | 7.43 | 7.43 | -2.24% | 14,138,060 |
| Jul 1, 2026 | 6.90 | 7.60 | 6.80 | 7.60 | 7.60 | 9.99% | 14,439,310 |
| Jun 30, 2026 | 7.15 | 7.27 | 6.85 | 6.91 | 6.91 | -1.71% | 8,608,394 |
| Jun 29, 2026 | 6.98 | 7.10 | 6.75 | 7.03 | 7.03 | 0.72% | 8,149,663 |
| Jun 26, 2026 | 7.12 | 7.12 | 6.90 | 6.98 | 6.98 | -2.10% | 6,360,300 |
| Jun 25, 2026 | 7.28 | 7.32 | 7.06 | 7.13 | 7.13 | -3.26% | 6,403,744 |
| Jun 24, 2026 | 7.65 | 7.74 | 7.30 | 7.37 | 7.37 | -4.16% | 5,771,301 |
| Jun 23, 2026 | 7.60 | 7.84 | 7.56 | 7.69 | 7.69 | 1.32% | 6,183,324 |
| Jun 22, 2026 | 7.54 | 7.64 | 7.24 | 7.59 | 7.59 | 1.07% | 6,020,788 |
| Jun 18, 2026 | 7.51 | 7.60 | 7.37 | 7.51 | 7.51 | -0.53% | 4,727,901 |
| Jun 17, 2026 | 7.79 | 7.79 | 7.49 | 7.55 | 7.55 | -3.58% | 6,879,024 |
| Jun 16, 2026 | 7.90 | 7.90 | 7.68 | 7.83 | 7.83 | -0.38% | 4,264,050 |
| Jun 15, 2026 | 7.99 | 8.17 | 7.80 | 7.86 | 7.86 | -1.38% | 4,760,800 |
| Jun 12, 2026 | 7.81 | 8.02 | 7.70 | 7.97 | 7.97 | 1.92% | 5,130,926 |
| Jun 11, 2026 | 7.86 | 7.95 | 7.66 | 7.82 | 7.82 | -1.64% | 4,062,179 |
| Jun 10, 2026 | 7.94 | 8.02 | 7.78 | 7.95 | 7.95 | 0.13% | 3,694,295 |
| Jun 9, 2026 | 8.00 | 8.11 | 7.85 | 7.94 | 7.94 | -0.25% | 3,394,545 |
| Jun 8, 2026 | 8.14 | 8.26 | 7.80 | 7.96 | 7.96 | -2.93% | 5,237,100 |
| Jun 5, 2026 | 8.01 | 8.27 | 7.97 | 8.20 | 8.20 | 1.36% | 4,635,948 |
| Jun 4, 2026 | 8.20 | 8.31 | 7.98 | 8.09 | 8.09 | -1.46% | 5,140,700 |
| Jun 3, 2026 | 8.41 | 8.45 | 8.13 | 8.21 | 8.21 | -2.96% | 5,012,919 |
| Jun 2, 2026 | 8.78 | 8.80 | 8.38 | 8.46 | 8.46 | -3.20% | 4,710,753 |
| Jun 1, 2026 | 8.36 | 8.82 | 8.26 | 8.74 | 8.74 | 3.80% | 5,609,969 |
| May 29, 2026 | 8.52 | 8.58 | 8.33 | 8.42 | 8.42 | -0.47% | 4,600,200 |
| May 28, 2026 | 8.51 | 8.65 | 8.33 | 8.46 | 8.46 | -0.82% | 5,199,600 |
| May 27, 2026 | 8.93 | 8.93 | 8.44 | 8.53 | 8.53 | -3.40% | 7,306,400 |
| May 26, 2026 | 8.91 | 8.93 | 8.73 | 8.83 | 8.83 | -1.01% | 4,172,100 |
| May 25, 2026 | 8.98 | 9.09 | 8.84 | 8.92 | 8.92 | -0.67% | 3,849,600 |