Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China · Delayed Price · Currency is CNY 381.87
-33.16 (-7.99%)
Jul 13, 2026, 3:00 PM CST
SHA:601869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 441.26 | 466.98 | 414.93 | 415.03 | 415.03 | -5.94% | 18,271,456 |
| Jul 9, 2026 | 418.80 | 441.95 | 400.43 | 441.26 | 441.26 | 7.62% | 16,019,300 |
| Jul 8, 2026 | 434.31 | 439.16 | 407.68 | 410.00 | 410.00 | -4.46% | 10,374,858 |
| Jul 7, 2026 | 435.00 | 448.56 | 418.28 | 429.16 | 429.16 | -2.89% | 12,572,929 |
| Jul 6, 2026 | 489.00 | 489.00 | 429.00 | 441.94 | 441.94 | -6.98% | 13,657,675 |
| Jul 3, 2026 | 460.00 | 492.00 | 455.00 | 475.08 | 475.08 | 2.31% | 12,467,093 |
| Jul 2, 2026 | 480.01 | 495.50 | 460.99 | 464.37 | 464.37 | -8.68% | 11,819,804 |
| Jul 1, 2026 | 535.00 | 542.87 | 500.10 | 508.51 | 508.51 | -6.85% | 13,503,422 |
| Jun 30, 2026 | 540.00 | 549.90 | 522.69 | 545.90 | 545.90 | 3.57% | 12,172,821 |
| Jun 29, 2026 | 543.00 | 549.19 | 490.00 | 527.10 | 527.10 | -2.93% | 14,210,930 |
| Jun 26, 2026 | 565.07 | 582.00 | 533.00 | 543.00 | 543.00 | -5.57% | 15,583,530 |
| Jun 25, 2026 | 598.00 | 600.00 | 565.00 | 575.00 | 575.00 | -0.86% | 18,012,020 |
| Jun 24, 2026 | 558.20 | 594.00 | 553.18 | 580.00 | 580.00 | 1.65% | 18,930,229 |
| Jun 23, 2026 | 555.00 | 570.58 | 539.46 | 570.58 | 570.58 | 10.00% | 23,056,210 |
| Jun 22, 2026 | 494.78 | 518.71 | 490.10 | 518.71 | 518.71 | 10.00% | 8,466,096 |
| Jun 18, 2026 | 455.00 | 482.58 | 454.98 | 471.55 | 471.55 | 2.40% | 15,895,120 |
| Jun 17, 2026 | 452.01 | 464.69 | 445.38 | 460.50 | 460.50 | -0.78% | 13,368,110 |
| Jun 16, 2026 | 450.31 | 474.99 | 447.00 | 464.10 | 464.10 | 3.06% | 15,003,020 |
| Jun 15, 2026 | 440.00 | 452.88 | 421.01 | 450.30 | 450.30 | 3.16% | 14,637,452 |
| Jun 12, 2026 | 456.51 | 462.46 | 432.51 | 436.50 | 436.50 | -1.36% | 14,907,050 |
| Jun 11, 2026 | 443.68 | 459.96 | 431.10 | 442.51 | 442.51 | -2.25% | 11,659,590 |
| Jun 10, 2026 | 482.00 | 495.00 | 445.00 | 452.69 | 452.69 | -6.53% | 17,984,510 |
| Jun 9, 2026 | 454.00 | 484.33 | 447.10 | 484.33 | 484.33 | 10.00% | 17,308,172 |
| Jun 8, 2026 | 406.00 | 462.30 | 406.00 | 440.30 | 440.30 | -0.31% | 18,911,360 |
| Jun 5, 2026 | 455.95 | 487.10 | 436.01 | 441.67 | 441.67 | -3.12% | 20,317,467 |
| Jun 4, 2026 | 434.90 | 469.99 | 433.00 | 455.89 | 455.89 | 2.45% | 19,068,460 |
| Jun 3, 2026 | 423.00 | 449.61 | 420.99 | 444.99 | 444.99 | 8.87% | 21,177,245 |
| Jun 2, 2026 | 373.11 | 408.74 | 368.58 | 408.74 | 408.74 | 10.00% | 19,754,083 |
| Jun 1, 2026 | 399.99 | 399.99 | 367.00 | 371.58 | 371.58 | -7.75% | 18,322,340 |
| May 29, 2026 | 369.97 | 407.00 | 365.00 | 402.81 | 402.81 | 8.71% | 25,333,690 |
| May 28, 2026 | 360.66 | 373.00 | 351.37 | 370.55 | 370.55 | 1.22% | 11,644,350 |
| May 27, 2026 | 362.99 | 375.00 | 360.07 | 366.10 | 366.10 | 0.60% | 11,470,695 |
| May 26, 2026 | 384.00 | 384.99 | 358.48 | 363.93 | 363.93 | -5.72% | 14,989,730 |
| May 25, 2026 | 388.66 | 389.88 | 378.05 | 386.03 | 386.03 | -0.68% | 10,855,720 |
| May 22, 2026 | 380.00 | 389.98 | 375.86 | 388.66 | 388.66 | 3.42% | 10,080,220 |
| May 21, 2026 | 397.95 | 402.03 | 374.00 | 375.80 | 375.80 | -5.57% | 13,743,500 |
| May 20, 2026 | 396.90 | 406.42 | 382.01 | 397.95 | 397.95 | 0.01% | 12,964,460 |
| May 19, 2026 | 395.49 | 398.98 | 376.99 | 397.90 | 397.90 | -0.40% | 12,450,130 |
| May 18, 2026 | 368.00 | 401.99 | 367.50 | 399.48 | 399.48 | 6.68% | 16,529,908 |
| May 15, 2026 | 400.01 | 404.70 | 366.66 | 374.45 | 374.45 | -7.47% | 15,527,570 |
| May 14, 2026 | 410.82 | 419.68 | 398.72 | 404.70 | 404.70 | -0.56% | 14,203,060 |
| May 13, 2026 | 393.00 | 412.98 | 393.00 | 406.96 | 406.96 | -1.09% | 13,853,360 |
| May 12, 2026 | 406.05 | 430.00 | 406.00 | 411.46 | 411.46 | 2.79% | 17,859,220 |
| May 11, 2026 | 404.40 | 404.99 | 385.00 | 400.31 | 400.31 | 0.78% | 19,399,900 |
| May 8, 2026 | 373.38 | 405.00 | 373.00 | 397.23 | 397.23 | 2.06% | 19,456,180 |
| May 7, 2026 | 380.11 | 392.00 | 368.18 | 389.20 | 389.20 | 7.80% | 20,203,520 |
| May 6, 2026 | 362.00 | 370.00 | 353.50 | 361.05 | 361.05 | 2.02% | 17,378,890 |
| Apr 30, 2026 | 359.10 | 365.00 | 336.99 | 353.90 | 353.90 | -4.49% | 20,776,920 |
| Apr 29, 2026 | 365.00 | 375.99 | 358.10 | 370.52 | 370.52 | -0.80% | 12,297,440 |
| Apr 28, 2026 | 370.51 | 381.16 | 368.00 | 373.49 | 373.49 | -1.06% | 11,231,910 |