Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China · Delayed Price · Currency is CNY 284.00
+21.70 (8.27%)
Aug 4, 2026, 3:00 PM CST
SHA:601869 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 270.81 | 275.57 | 259.00 | 262.30 | - | -3.39% | 8,900,874 |
| Jul 31, 2026 | 285.00 | 287.96 | 271.00 | 271.50 | 271.50 | 3.37% | 14,432,930 |
| Jul 30, 2026 | 281.70 | 292.00 | 255.55 | 262.66 | 262.66 | -6.76% | 14,414,190 |
| Jul 29, 2026 | 300.00 | 301.99 | 272.11 | 281.70 | 281.70 | -6.81% | 15,918,148 |
| Jul 28, 2026 | 324.20 | 328.98 | 302.30 | 302.30 | 302.30 | -10.00% | 10,725,197 |
| Jul 27, 2026 | 326.00 | 338.23 | 320.20 | 335.89 | 335.89 | 1.28% | 12,424,890 |
| Jul 24, 2026 | 346.00 | 352.00 | 329.50 | 331.65 | 331.65 | -6.87% | 14,294,067 |
| Jul 23, 2026 | 366.80 | 377.05 | 350.00 | 356.12 | 356.12 | -2.71% | 12,637,944 |
| Jul 22, 2026 | 387.20 | 397.00 | 366.00 | 366.05 | 366.05 | -9.92% | 19,569,692 |
| Jul 21, 2026 | 379.26 | 408.60 | 343.80 | 406.38 | 406.38 | 6.38% | 26,978,308 |
| Jul 20, 2026 | 370.70 | 396.88 | 346.22 | 382.00 | 382.00 | 5.65% | 22,780,520 |
| Jul 17, 2026 | 385.00 | 394.35 | 361.57 | 361.57 | 361.57 | -10.00% | 10,225,819 |
| Jul 16, 2026 | 391.20 | 413.08 | 384.00 | 401.74 | 401.74 | -5.57% | 16,850,841 |
| Jul 15, 2026 | 440.20 | 440.20 | 421.02 | 425.45 | 425.45 | 6.31% | 24,158,550 |
| Jul 14, 2026 | 381.86 | 402.97 | 371.01 | 400.18 | 400.18 | 4.79% | 13,342,487 |
| Jul 13, 2026 | 405.60 | 413.02 | 378.37 | 381.87 | 381.87 | -7.99% | 14,036,960 |
| 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 |