Shanghai Xinnanyang Only Education & Technology Co.,Ltd (SHA:600661)
China · Delayed Price · Currency is CNY 8.60
+0.17 (2.02%)
Sep 21, 2026, 10:43 AM CST
SHA:600661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.73 | 8.77 | 8.38 | 8.43 | 8.43 | -2.88% | 9,086,606 |
| Sep 17, 2026 | 8.44 | 8.75 | 8.30 | 8.68 | 8.68 | 4.08% | 7,950,788 |
| Sep 16, 2026 | 8.17 | 8.39 | 8.08 | 8.34 | 8.34 | 1.96% | 4,302,300 |
| Sep 15, 2026 | 8.35 | 8.47 | 8.12 | 8.18 | 8.18 | -2.15% | 5,759,320 |
| Sep 14, 2026 | 8.32 | 8.57 | 8.25 | 8.36 | 8.36 | -3.02% | 6,773,000 |
| Sep 11, 2026 | 8.62 | 8.67 | 8.35 | 8.62 | 8.62 | -0.58% | 4,301,900 |
| Sep 10, 2026 | 8.78 | 8.82 | 8.62 | 8.67 | 8.67 | -2.03% | 5,052,840 |
| Sep 9, 2026 | 8.94 | 8.94 | 8.71 | 8.85 | 8.85 | -0.67% | 5,925,440 |
| Sep 8, 2026 | 8.81 | 8.97 | 8.71 | 8.91 | 8.91 | 1.14% | 5,147,600 |
| Sep 7, 2026 | 8.79 | 8.94 | 8.74 | 8.81 | 8.81 | 0.11% | 5,994,604 |
| Sep 4, 2026 | 8.77 | 8.99 | 8.68 | 8.80 | 8.80 | 0.92% | 5,185,100 |
| Sep 3, 2026 | 9.05 | 9.22 | 8.67 | 8.72 | 8.72 | -3.43% | 7,094,700 |
| Sep 2, 2026 | 9.09 | 9.14 | 8.88 | 9.03 | 9.03 | -0.77% | 6,658,100 |
| Sep 1, 2026 | 8.98 | 9.10 | 8.91 | 9.10 | 9.10 | 1.11% | 7,722,505 |
| Aug 31, 2026 | 8.90 | 9.07 | 8.68 | 9.00 | 9.00 | 2.04% | 10,587,200 |
| Aug 28, 2026 | 8.63 | 8.90 | 8.60 | 8.82 | 8.82 | 3.28% | 7,287,600 |
| Aug 27, 2026 | 8.58 | 8.62 | 8.43 | 8.54 | 8.54 | -0.35% | 5,069,920 |
| Aug 26, 2026 | 8.61 | 8.72 | 8.50 | 8.57 | 8.57 | -0.58% | 5,212,419 |
| Aug 25, 2026 | 8.47 | 8.63 | 8.36 | 8.62 | 8.62 | 1.53% | 6,065,200 |
| Aug 24, 2026 | 8.53 | 8.64 | 8.35 | 8.49 | 8.49 | -0.35% | 6,432,900 |
| Aug 21, 2026 | 8.71 | 8.71 | 8.49 | 8.52 | 8.52 | -3.07% | 6,197,646 |
| Aug 20, 2026 | 9.00 | 9.01 | 8.71 | 8.79 | 8.79 | -1.46% | 7,084,500 |
| Aug 19, 2026 | 8.97 | 9.30 | 8.90 | 8.92 | 8.92 | -2.83% | 8,601,994 |
| Aug 18, 2026 | 9.22 | 9.63 | 9.01 | 9.18 | 9.18 | 1.32% | 13,349,180 |
| Aug 17, 2026 | 9.15 | 9.18 | 8.81 | 9.06 | 9.06 | -1.20% | 10,307,800 |
| Aug 14, 2026 | 9.32 | 9.52 | 9.07 | 9.17 | 9.17 | -2.55% | 11,140,400 |
| Aug 13, 2026 | 9.77 | 9.82 | 9.39 | 9.41 | 9.41 | -4.47% | 8,797,606 |
| Aug 12, 2026 | 9.61 | 10.03 | 9.55 | 9.85 | 9.85 | 2.60% | 12,233,690 |
| Aug 11, 2026 | 9.60 | 9.64 | 9.43 | 9.60 | 9.60 | -1.23% | 8,705,900 |
| Aug 10, 2026 | 9.33 | 9.75 | 9.29 | 9.72 | 9.72 | 4.07% | 11,815,740 |
| Aug 7, 2026 | 9.04 | 9.44 | 9.00 | 9.34 | 9.34 | 0.11% | 15,723,450 |
| Aug 6, 2026 | 9.48 | 9.73 | 9.21 | 9.33 | 9.33 | -4.11% | 17,458,420 |
| Aug 5, 2026 | 9.24 | 9.75 | 9.19 | 9.73 | 9.73 | 3.84% | 22,880,050 |
| Aug 4, 2026 | 9.21 | 9.48 | 9.07 | 9.37 | 9.37 | -1.47% | 23,344,670 |
| 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 |