Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China · Delayed Price · Currency is CNY 89.30
-3.95 (-4.24%)
Sep 12, 2025, 3:00 PM CST
SHA:601869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 75.41 | 82.95 | 75.40 | 82.95 | 82.95 | 10.00% | 6,018,621 |
| Aug 27, 2025 | 72.00 | 78.18 | 69.95 | 75.41 | 75.41 | 6.11% | 34,825,080 |
| Aug 26, 2025 | 71.07 | 71.07 | 69.06 | 71.07 | 71.07 | 9.54% | 19,251,372 |
| Aug 25, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.61 | 10.00% | 4,311,505 |
| Aug 22, 2025 | 55.24 | 60.54 | 55.20 | 58.98 | 58.74 | 4.59% | 18,320,612 |
| Aug 21, 2025 | 60.02 | 60.93 | 55.77 | 56.39 | 56.16 | -8.43% | 20,034,991 |
| Aug 20, 2025 | 57.95 | 62.00 | 56.20 | 61.58 | 61.33 | 3.97% | 20,478,117 |
| Aug 19, 2025 | 55.50 | 60.91 | 55.18 | 59.23 | 58.99 | 6.97% | 22,991,441 |
| Aug 18, 2025 | 53.16 | 56.81 | 52.50 | 55.37 | 55.14 | 4.00% | 17,464,342 |
| Aug 15, 2025 | 53.00 | 53.78 | 52.48 | 53.24 | 53.02 | 0.93% | 11,968,326 |
| Aug 14, 2025 | 57.60 | 57.68 | 52.73 | 52.75 | 52.53 | -7.83% | 19,055,450 |
| Aug 13, 2025 | 56.09 | 58.45 | 55.00 | 57.23 | 56.99 | 2.29% | 20,517,512 |
| Aug 12, 2025 | 54.50 | 57.03 | 53.72 | 55.95 | 55.72 | 1.91% | 14,775,884 |
| Aug 11, 2025 | 55.00 | 57.75 | 54.14 | 54.90 | 54.67 | -1.47% | 16,280,200 |
| Aug 8, 2025 | 53.27 | 56.88 | 52.61 | 55.72 | 55.49 | 3.57% | 19,999,424 |
| Aug 7, 2025 | 52.39 | 55.97 | 50.46 | 53.80 | 53.58 | 1.36% | 23,436,147 |
| Aug 6, 2025 | 54.49 | 56.33 | 52.82 | 53.08 | 52.86 | -6.88% | 21,818,589 |
| Aug 5, 2025 | 53.30 | 57.00 | 51.18 | 57.00 | 56.76 | 10.00% | 25,951,827 |
| Aug 4, 2025 | 49.91 | 53.00 | 49.54 | 51.82 | 51.61 | 2.15% | 16,296,908 |
| Aug 1, 2025 | 50.34 | 52.62 | 49.01 | 50.73 | 50.52 | -0.24% | 19,666,637 |
| Jul 31, 2025 | 48.88 | 53.48 | 48.88 | 50.85 | 50.64 | 4.59% | 30,328,621 |
| Jul 30, 2025 | 43.29 | 48.62 | 43.09 | 48.62 | 48.42 | 10.00% | 24,825,633 |
| Jul 29, 2025 | 40.50 | 44.32 | 40.22 | 44.20 | 44.02 | 9.41% | 20,090,621 |
| Jul 28, 2025 | 40.85 | 41.11 | 40.12 | 40.40 | 40.23 | 0.22% | 8,994,596 |
| Jul 25, 2025 | 40.21 | 40.98 | 40.01 | 40.31 | 40.14 | -0.71% | 8,118,000 |
| Jul 24, 2025 | 41.68 | 41.85 | 40.42 | 40.60 | 40.43 | -1.77% | 8,839,410 |
| Jul 23, 2025 | 41.05 | 42.22 | 40.42 | 41.33 | 41.16 | -0.24% | 9,977,200 |
| Jul 22, 2025 | 41.81 | 43.66 | 41.36 | 41.43 | 41.26 | -1.26% | 10,849,901 |
| Jul 21, 2025 | 41.88 | 43.41 | 41.80 | 41.96 | 41.79 | -1.20% | 12,614,210 |
| Jul 18, 2025 | 43.40 | 44.77 | 42.38 | 42.47 | 42.29 | -2.01% | 17,493,366 |
| Jul 17, 2025 | 38.52 | 43.34 | 38.52 | 43.34 | 43.16 | 10.00% | 12,024,261 |
| Jul 16, 2025 | 39.55 | 40.89 | 39.21 | 39.40 | 39.24 | -0.03% | 9,353,100 |
| Jul 15, 2025 | 39.25 | 40.17 | 38.94 | 39.41 | 39.25 | 0.15% | 7,261,100 |
| Jul 14, 2025 | 38.50 | 40.06 | 38.37 | 39.35 | 39.19 | 1.92% | 6,681,511 |
| Jul 11, 2025 | 39.00 | 39.72 | 38.60 | 38.61 | 38.45 | -1.10% | 5,153,003 |
| Jul 10, 2025 | 38.66 | 40.00 | 38.44 | 39.04 | 38.88 | 0.98% | 7,286,619 |
| Jul 9, 2025 | 39.30 | 39.30 | 38.52 | 38.66 | 38.50 | -1.78% | 4,044,125 |
| Jul 8, 2025 | 37.59 | 39.80 | 37.40 | 39.36 | 39.20 | 4.71% | 7,721,600 |
| Jul 7, 2025 | 37.50 | 38.30 | 37.31 | 37.59 | 37.43 | -1.47% | 4,212,900 |