Shanghai Xinnanyang Only Education & Technology Co.,Ltd (SHA:600661)
China · Delayed Price · Currency is CNY 8.42
-0.04 (-0.47%)
May 29, 2026, 3:00 PM CST
SHA:600661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 9.04 | 9.07 | 8.70 | 8.98 | 8.98 | 0.11% | 5,111,900 |
| May 21, 2026 | 9.34 | 9.46 | 8.94 | 8.97 | 8.97 | -3.34% | 5,699,900 |
| May 20, 2026 | 9.51 | 9.59 | 9.23 | 9.28 | 9.28 | -3.43% | 4,110,600 |
| May 19, 2026 | 9.54 | 9.64 | 9.46 | 9.61 | 9.61 | 1.16% | 3,590,488 |
| May 18, 2026 | 9.46 | 9.54 | 9.31 | 9.50 | 9.50 | -0.63% | 4,737,205 |
| May 15, 2026 | 9.60 | 9.71 | 9.46 | 9.56 | 9.56 | -0.42% | 5,202,300 |
| May 14, 2026 | 9.90 | 9.94 | 9.56 | 9.60 | 9.60 | -1.84% | 4,945,269 |
| May 13, 2026 | 9.96 | 9.99 | 9.70 | 9.78 | 9.78 | -0.81% | 6,766,065 |
| May 12, 2026 | 10.23 | 10.24 | 9.84 | 9.86 | 9.86 | -3.33% | 5,468,588 |
| May 11, 2026 | 10.24 | 10.28 | 10.10 | 10.20 | 10.20 | 0.20% | 5,088,091 |
| May 8, 2026 | 10.26 | 10.35 | 10.15 | 10.18 | 10.18 | -0.78% | 4,483,612 |
| May 7, 2026 | 10.19 | 10.37 | 10.19 | 10.26 | 10.26 | 0.39% | 4,999,100 |
| May 6, 2026 | 10.20 | 10.29 | 10.09 | 10.22 | 10.22 | 0.20% | 5,816,800 |
| Apr 30, 2026 | 10.08 | 10.28 | 10.07 | 10.20 | 10.20 | 1.19% | 5,015,500 |
| Apr 29, 2026 | 10.03 | 10.15 | 9.97 | 10.08 | 10.08 | 1.00% | 5,195,700 |
| Apr 28, 2026 | 9.99 | 10.24 | 9.90 | 9.98 | 9.98 | -0.40% | 7,122,277 |
| Apr 27, 2026 | 10.04 | 10.12 | 9.85 | 10.02 | 10.02 | -0.89% | 6,524,339 |
| Apr 24, 2026 | 10.05 | 10.15 | 9.86 | 10.11 | 10.11 | 0.80% | 8,376,646 |
| Apr 23, 2026 | 9.99 | 10.27 | 9.83 | 10.03 | 10.03 | 1.31% | 11,507,710 |
| Apr 22, 2026 | 9.97 | 9.97 | 9.75 | 9.90 | 9.90 | -0.10% | 3,470,900 |
| Apr 21, 2026 | 9.75 | 10.01 | 9.72 | 9.91 | 9.91 | 1.54% | 4,772,858 |
| Apr 20, 2026 | 9.72 | 9.78 | 9.68 | 9.76 | 9.76 | 0.41% | 2,432,500 |
| Apr 17, 2026 | 9.90 | 9.92 | 9.70 | 9.72 | 9.72 | -2.02% | 4,458,600 |
| Apr 16, 2026 | 9.78 | 9.95 | 9.68 | 9.92 | 9.92 | 1.64% | 3,355,000 |
| Apr 15, 2026 | 9.83 | 9.83 | 9.70 | 9.76 | 9.76 | - | 1,969,700 |
| Apr 14, 2026 | 9.81 | 9.83 | 9.61 | 9.76 | 9.76 | - | 4,062,935 |
| Apr 13, 2026 | 9.78 | 9.85 | 9.64 | 9.76 | 9.76 | -0.20% | 3,180,500 |
| Apr 10, 2026 | 9.73 | 9.87 | 9.68 | 9.78 | 9.78 | 1.24% | 3,358,552 |
| Apr 9, 2026 | 9.84 | 9.89 | 9.60 | 9.66 | 9.66 | -1.83% | 4,426,848 |
| Apr 8, 2026 | 9.67 | 9.88 | 9.67 | 9.84 | 9.84 | 3.14% | 3,721,549 |
| Apr 7, 2026 | 9.34 | 9.55 | 9.28 | 9.54 | 9.54 | 2.14% | 3,010,101 |
| Apr 3, 2026 | 9.59 | 9.72 | 9.31 | 9.34 | 9.34 | -2.61% | 2,871,134 |
| Apr 2, 2026 | 9.78 | 9.80 | 9.51 | 9.59 | 9.59 | -1.84% | 3,050,767 |
| Apr 1, 2026 | 9.75 | 9.81 | 9.64 | 9.77 | 9.77 | 1.66% | 3,218,700 |
| Mar 31, 2026 | 9.72 | 9.88 | 9.59 | 9.61 | 9.61 | -0.93% | 2,725,588 |
| Mar 30, 2026 | 9.55 | 9.71 | 9.49 | 9.70 | 9.70 | 0.21% | 2,490,900 |
| Mar 27, 2026 | 9.42 | 9.69 | 9.42 | 9.68 | 9.68 | 1.68% | 3,192,104 |
| Mar 26, 2026 | 9.68 | 9.86 | 9.49 | 9.52 | 9.52 | -2.06% | 3,485,800 |
| Mar 25, 2026 | 9.47 | 9.77 | 9.47 | 9.72 | 9.72 | 2.53% | 4,228,999 |
| Mar 24, 2026 | 9.17 | 9.49 | 9.04 | 9.48 | 9.48 | 5.10% | 5,608,229 |
| Mar 23, 2026 | 9.63 | 9.64 | 8.96 | 9.02 | 9.02 | -6.63% | 7,405,093 |
| Mar 20, 2026 | 10.05 | 10.09 | 9.65 | 9.66 | 9.66 | -3.59% | 5,096,100 |
| Mar 19, 2026 | 10.15 | 10.25 | 10.01 | 10.02 | 10.02 | -2.05% | 3,439,117 |
| Mar 18, 2026 | 10.09 | 10.27 | 10.03 | 10.23 | 10.23 | 1.19% | 3,712,300 |
| Mar 17, 2026 | 10.23 | 10.33 | 10.04 | 10.11 | 10.11 | -1.27% | 4,136,100 |