Shanghai Xinnanyang Only Education & Technology Co.,Ltd (SHA:600661)
China · Delayed Price · Currency is CNY 7.67
-0.28 (-3.52%)
Oct 30, 2026, 3:00 PM CST
SHA:600661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.84 | 8.10 | 7.66 | 7.67 | 7.67 | -3.52% | 14,139,312 |
| Oct 29, 2026 | 8.17 | 8.33 | 7.93 | 7.95 | 7.95 | -3.05% | 9,631,700 |
| Oct 28, 2026 | 8.21 | 8.37 | 8.10 | 8.20 | 8.20 | -0.12% | 11,203,604 |
| Oct 27, 2026 | 8.70 | 8.84 | 8.20 | 8.21 | 8.21 | -5.63% | 14,458,812 |
| Oct 26, 2026 | 8.42 | 8.75 | 8.28 | 8.70 | 8.70 | 3.33% | 21,746,490 |
| Oct 23, 2026 | 8.00 | 8.56 | 7.88 | 8.42 | 8.42 | -2.09% | 32,054,188 |
| Oct 22, 2026 | 9.27 | 9.28 | 8.60 | 8.60 | 8.60 | -10.04% | 25,724,938 |
| Oct 21, 2026 | 10.11 | 10.11 | 9.11 | 9.56 | 9.56 | -5.53% | 51,780,681 |
| Oct 20, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00% | 15,323,349 |
| Oct 19, 2026 | 9.24 | 9.34 | 8.93 | 9.20 | 9.20 | -1.39% | 9,759,733 |
| Oct 16, 2026 | 9.22 | 9.40 | 9.16 | 9.33 | 9.33 | 2.08% | 6,198,100 |
| Oct 15, 2026 | 9.16 | 9.31 | 8.92 | 9.14 | 9.14 | -1.93% | 9,114,000 |
| Oct 14, 2026 | 9.29 | 9.56 | 9.02 | 9.32 | 9.32 | 0.11% | 9,557,200 |
| Oct 13, 2026 | 8.85 | 9.40 | 8.60 | 9.31 | 9.31 | -1.27% | 17,470,421 |
| Oct 12, 2026 | 9.57 | 9.76 | 9.41 | 9.43 | 9.43 | -1.87% | 7,495,800 |
| Oct 9, 2026 | 9.55 | 9.73 | 9.27 | 9.61 | 9.61 | 0.95% | 10,491,724 |
| Oct 8, 2026 | 9.10 | 9.68 | 9.10 | 9.52 | 9.52 | 3.82% | 11,273,420 |
| Sep 30, 2026 | 9.62 | 9.76 | 9.01 | 9.17 | 9.17 | -1.40% | 13,656,597 |
| Sep 29, 2026 | 9.15 | 9.38 | 9.07 | 9.30 | 9.30 | 1.09% | 6,441,961 |
| Sep 28, 2026 | 9.54 | 9.55 | 9.05 | 9.20 | 9.20 | -3.77% | 13,814,250 |
| Sep 24, 2026 | 9.04 | 9.89 | 9.00 | 9.56 | 9.56 | 5.87% | 23,605,299 |
| Sep 23, 2026 | 8.95 | 9.12 | 8.77 | 9.03 | 9.03 | 1.01% | 7,457,700 |
| Sep 22, 2026 | 8.80 | 9.08 | 8.62 | 8.94 | 8.94 | 1.25% | 8,867,800 |
| Sep 21, 2026 | 8.47 | 8.83 | 8.40 | 8.83 | 8.83 | 4.74% | 7,552,880 |
| 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 |