Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China · Delayed Price · Currency is CNY 81.10
+1.66 (2.09%)
Nov 17, 2025, 3:00 PM CST
SHA:601869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 77.22 | 82.62 | 76.18 | 79.44 | 79.44 | 1.39% | 15,041,588 |
| Nov 13, 2025 | 78.20 | 79.06 | 77.38 | 78.35 | 78.35 | 0.13% | 5,502,866 |
| Nov 12, 2025 | 79.40 | 79.78 | 76.76 | 78.25 | 78.25 | -1.44% | 6,242,523 |
| Nov 11, 2025 | 81.21 | 81.77 | 78.71 | 79.39 | 79.39 | -0.70% | 7,563,596 |
| Nov 10, 2025 | 80.79 | 82.00 | 78.03 | 79.95 | 79.95 | -2.18% | 8,722,618 |
| Nov 7, 2025 | 82.00 | 82.79 | 80.20 | 81.73 | 81.73 | -1.77% | 6,976,053 |
| Nov 6, 2025 | 80.75 | 83.99 | 80.75 | 83.20 | 83.20 | 3.03% | 9,347,095 |
| Nov 5, 2025 | 81.00 | 84.00 | 80.27 | 80.75 | 80.75 | -2.22% | 9,334,714 |
| Nov 4, 2025 | 85.58 | 85.58 | 82.00 | 82.58 | 82.58 | -2.92% | 5,800,556 |
| Nov 3, 2025 | 84.01 | 85.68 | 82.90 | 85.06 | 85.06 | 0.20% | 7,542,201 |
| Oct 31, 2025 | 87.00 | 87.39 | 83.80 | 84.89 | 84.89 | -4.08% | 11,062,017 |
| Oct 30, 2025 | 90.01 | 91.83 | 87.40 | 88.50 | 88.50 | -2.75% | 10,171,263 |
| Oct 29, 2025 | 91.27 | 92.33 | 87.82 | 91.00 | 91.00 | -0.30% | 13,684,697 |
| Oct 28, 2025 | 94.19 | 95.29 | 90.78 | 91.27 | 91.27 | -2.26% | 14,925,210 |
| Oct 27, 2025 | 91.50 | 95.00 | 90.64 | 93.38 | 93.38 | 3.88% | 20,485,216 |
| Oct 24, 2025 | 86.70 | 92.19 | 84.75 | 89.89 | 89.89 | 5.16% | 19,429,723 |
| Oct 23, 2025 | 89.93 | 89.93 | 83.38 | 85.48 | 85.48 | -6.67% | 17,265,612 |
| Oct 22, 2025 | 86.74 | 93.25 | 85.48 | 91.59 | 91.59 | 4.10% | 22,468,453 |
| Oct 21, 2025 | 82.49 | 90.56 | 81.54 | 87.98 | 87.98 | 6.86% | 25,689,904 |
| Oct 20, 2025 | 84.25 | 85.94 | 81.24 | 82.33 | 82.33 | -0.33% | 12,828,960 |
| Oct 17, 2025 | 90.00 | 90.00 | 82.23 | 82.60 | 82.60 | -3.57% | 14,426,359 |
| Oct 16, 2025 | 85.78 | 87.88 | 85.10 | 85.66 | 85.66 | -0.41% | 7,790,115 |
| Oct 15, 2025 | 86.06 | 86.68 | 83.00 | 86.01 | 86.01 | 0.97% | 10,764,597 |
| Oct 14, 2025 | 89.51 | 91.99 | 84.95 | 85.18 | 85.18 | -3.86% | 11,126,292 |
| Oct 13, 2025 | 86.15 | 89.87 | 86.15 | 88.60 | 88.60 | -2.88% | 9,639,151 |
| Oct 10, 2025 | 98.24 | 98.55 | 90.64 | 91.23 | 91.23 | -6.89% | 15,601,153 |
| Oct 9, 2025 | 100.92 | 102.65 | 97.70 | 97.98 | 97.98 | -2.84% | 11,868,955 |
| Sep 30, 2025 | 105.54 | 106.20 | 99.72 | 100.84 | 100.84 | -4.46% | 13,912,076 |
| Sep 29, 2025 | 102.65 | 108.00 | 102.00 | 105.55 | 105.55 | 2.48% | 11,289,751 |
| Sep 26, 2025 | 106.45 | 110.80 | 103.00 | 103.00 | 103.00 | -4.70% | 13,405,858 |
| Sep 25, 2025 | 107.35 | 112.95 | 105.04 | 108.08 | 108.08 | -2.01% | 15,041,575 |
| Sep 24, 2025 | 112.30 | 113.59 | 105.60 | 110.30 | 110.30 | -5.94% | 18,672,358 |
| Sep 23, 2025 | 115.30 | 120.00 | 110.01 | 117.27 | 117.27 | 1.73% | 23,842,762 |
| Sep 22, 2025 | 120.54 | 120.54 | 108.56 | 115.28 | 115.28 | -4.43% | 31,902,087 |
| Sep 19, 2025 | 115.10 | 120.62 | 111.91 | 120.62 | 120.62 | 10.00% | 24,747,192 |
| Sep 18, 2025 | 99.68 | 109.65 | 96.00 | 109.65 | 109.65 | 10.00% | 26,244,954 |
| Sep 17, 2025 | 96.98 | 104.74 | 93.40 | 99.68 | 99.68 | 4.21% | 30,123,564 |
| Sep 16, 2025 | 88.00 | 95.65 | 85.85 | 95.65 | 95.65 | 10.01% | 20,004,736 |
| Sep 15, 2025 | 88.00 | 91.68 | 86.11 | 86.95 | 86.95 | -2.63% | 17,360,320 |
| Sep 12, 2025 | 89.96 | 92.88 | 88.01 | 89.30 | 89.30 | -4.24% | 23,287,748 |
| Sep 11, 2025 | 88.50 | 95.36 | 85.39 | 93.25 | 93.25 | 6.44% | 28,517,488 |
| Sep 10, 2025 | 91.81 | 93.00 | 83.50 | 87.61 | 87.61 | -1.24% | 24,021,991 |
| Sep 9, 2025 | 84.00 | 90.58 | 80.00 | 88.71 | 88.71 | 5.64% | 24,451,687 |
| Sep 8, 2025 | 83.66 | 86.00 | 80.87 | 83.97 | 83.97 | -6.54% | 25,122,621 |
| Sep 5, 2025 | 84.00 | 91.30 | 84.00 | 89.85 | 89.85 | 4.48% | 32,002,276 |
| Sep 4, 2025 | 97.00 | 97.00 | 81.95 | 86.00 | 86.00 | -5.56% | 31,543,680 |
| Sep 3, 2025 | 83.20 | 91.06 | 81.12 | 91.06 | 91.06 | 10.00% | 21,696,630 |
| Sep 2, 2025 | 90.15 | 95.00 | 82.78 | 82.78 | 82.78 | -10.00% | 27,889,542 |
| Sep 1, 2025 | 92.50 | 95.80 | 88.13 | 91.98 | 91.98 | 0.80% | 35,722,978 |
| Aug 29, 2025 | 91.25 | 91.25 | 88.01 | 91.25 | 91.25 | 10.01% | 18,848,268 |