Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China flag China · Delayed Price · Currency is CNY
100.84
-4.71 (-4.46%)
Sep 30, 2025, 3:00 PM CST

SHA:601869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025105.54106.2099.72100.84100.84-4.46%13,912,076
Sep 29, 2025102.65108.00102.00105.55105.552.48%11,289,751
Sep 26, 2025106.45110.80103.00103.00103.00-4.70%13,405,858
Sep 25, 2025107.35112.95105.04108.08108.08-2.01%15,041,575
Sep 24, 2025112.30113.59105.60110.30110.30-5.94%18,672,358
Sep 23, 2025115.30120.00110.01117.27117.271.73%23,842,762
Sep 22, 2025120.54120.54108.56115.28115.28-4.43%31,902,087
Sep 19, 2025115.10120.62111.91120.62120.6210.00%24,747,192
Sep 18, 202599.68109.6596.00109.65109.6510.00%26,244,954
Sep 17, 202596.98104.7493.4099.6899.684.21%30,123,564
Sep 16, 202588.0095.6585.8595.6595.6510.01%20,004,736
Sep 15, 202588.0091.6886.1186.9586.95-2.63%17,360,320
Sep 12, 202589.9692.8888.0189.3089.30-4.24%23,287,748
Sep 11, 202588.5095.3685.3993.2593.256.44%28,517,488
Sep 10, 202591.8193.0083.5087.6187.61-1.24%24,021,991
Sep 9, 202584.0090.5880.0088.7188.715.64%24,451,687
Sep 8, 202583.6686.0080.8783.9783.97-6.54%25,122,621
Sep 5, 202584.0091.3084.0089.8589.854.48%32,002,276
Sep 4, 202597.0097.0081.9586.0086.00-5.56%31,543,680
Sep 3, 202583.2091.0681.1291.0691.0610.00%21,696,630
Sep 2, 202590.1595.0082.7882.7882.78-10.00%27,889,542
Sep 1, 202592.5095.8088.1391.9891.980.80%35,722,978
Aug 29, 202591.2591.2588.0191.2591.2510.01%18,848,268
Aug 28, 202575.4182.9575.4082.9582.9510.00%6,018,621
Aug 27, 202572.0078.1869.9575.4175.416.11%34,825,080
Aug 26, 202571.0771.0769.0671.0771.079.54%19,251,372
Aug 25, 202564.8864.8864.8864.8864.6110.00%4,311,505
Aug 22, 202555.2460.5455.2058.9858.734.59%18,320,612
Aug 21, 202560.0260.9355.7756.3956.16-8.43%20,034,991
Aug 20, 202557.9562.0056.2061.5861.323.97%20,478,117
Aug 19, 202555.5060.9155.1859.2358.986.97%22,991,441
Aug 18, 202553.1656.8152.5055.3755.144.00%17,464,342
Aug 15, 202553.0053.7852.4853.2453.020.93%11,968,326
Aug 14, 202557.6057.6852.7352.7552.53-7.83%19,055,450
Aug 13, 202556.0958.4555.0057.2356.992.29%20,517,512
Aug 12, 202554.5057.0353.7255.9555.721.91%14,775,884
Aug 11, 202555.0057.7554.1454.9054.67-1.47%16,280,200
Aug 8, 202553.2756.8852.6155.7255.493.57%19,999,424
Aug 7, 202552.3955.9750.4653.8053.581.36%23,436,147
Aug 6, 202554.4956.3352.8253.0852.86-6.88%21,818,589
Aug 5, 202553.3057.0051.1857.0056.7610.00%25,951,827
Aug 4, 202549.9153.0049.5451.8251.602.15%16,296,908
Aug 1, 202550.3452.6249.0150.7350.52-0.24%19,666,637
Jul 31, 202548.8853.4848.8850.8550.644.59%30,328,621
Jul 30, 202543.2948.6243.0948.6248.4210.00%24,825,633
Jul 29, 202540.5044.3240.2244.2044.029.41%20,090,621
Jul 28, 202540.8541.1140.1240.4040.230.22%8,994,596
Jul 25, 202540.2140.9840.0140.3140.14-0.71%8,118,000
Jul 24, 202541.6841.8540.4240.6040.43-1.77%8,839,410
Jul 23, 202541.0542.2240.4241.3341.16-0.24%9,977,200