Shanghai Xinnanyang Only Education & Technology Co.,Ltd (SHA:600661)
China · Delayed Price · Currency is CNY 7.69
+0.10 (1.32%)
Jun 23, 2026, 3:00 PM CST
SHA:600661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |