Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China · Delayed Price · Currency is CNY 426.82
+38.80 (10.00%)
Aug 27, 2026, 2:05 PM CST
SHA:601869 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 393.00 | 414.00 | 386.50 | 388.02 | 388.02 | -1.64% | 18,684,000 |
| Aug 25, 2026 | 360.00 | 411.11 | 345.01 | 394.50 | 394.50 | 4.04% | 20,903,170 |
| Aug 24, 2026 | 370.92 | 379.60 | 358.58 | 379.19 | 379.19 | 4.29% | 16,010,819 |
| Aug 21, 2026 | 355.00 | 366.90 | 350.88 | 363.60 | 363.60 | 1.65% | 9,843,919 |
| Aug 20, 2026 | 349.66 | 364.76 | 340.82 | 358.00 | 357.71 | 3.70% | 12,190,158 |
| Aug 19, 2026 | 364.42 | 368.01 | 345.24 | 345.24 | 344.96 | -10.00% | 13,011,565 |
| Aug 18, 2026 | 376.54 | 398.00 | 371.01 | 383.60 | 383.28 | 1.87% | 15,364,961 |
| Aug 17, 2026 | 356.00 | 383.03 | 356.00 | 376.54 | 376.23 | 6.01% | 14,901,043 |
| Aug 14, 2026 | 343.00 | 363.00 | 338.60 | 355.18 | 354.89 | 5.24% | 14,623,491 |
| Aug 13, 2026 | 352.00 | 356.50 | 337.21 | 337.51 | 337.23 | -2.39% | 11,926,034 |
| Aug 12, 2026 | 342.00 | 349.80 | 334.00 | 345.79 | 345.51 | 2.94% | 11,028,035 |
| Aug 11, 2026 | 334.00 | 344.00 | 325.56 | 335.92 | 335.64 | -2.09% | 10,092,628 |
| Aug 10, 2026 | 345.00 | 355.50 | 330.00 | 343.09 | 342.81 | 1.30% | 13,956,367 |
| Aug 7, 2026 | 328.04 | 345.00 | 326.88 | 338.69 | 338.41 | 3.18% | 16,076,415 |
| Aug 6, 2026 | 310.56 | 333.00 | 310.50 | 328.25 | 327.98 | 5.07% | 18,989,547 |
| Aug 5, 2026 | 270.00 | 312.40 | 269.00 | 312.40 | 312.14 | 10.00% | 15,714,045 |
| Aug 4, 2026 | 267.00 | 286.88 | 264.03 | 284.00 | 283.77 | 8.27% | 14,147,429 |
| Aug 3, 2026 | 270.81 | 275.57 | 259.00 | 262.30 | 262.08 | -3.39% | 8,900,874 |
| Jul 31, 2026 | 285.00 | 287.96 | 271.00 | 271.50 | 271.28 | 3.37% | 14,432,932 |
| Jul 30, 2026 | 281.70 | 292.00 | 255.55 | 262.66 | 262.44 | -6.76% | 14,414,196 |
| Jul 29, 2026 | 300.00 | 301.99 | 272.11 | 281.70 | 281.47 | -6.81% | 15,918,148 |
| Jul 28, 2026 | 324.20 | 328.98 | 302.30 | 302.30 | 302.05 | -10.00% | 10,725,197 |
| Jul 27, 2026 | 326.00 | 338.23 | 320.20 | 335.89 | 335.61 | 1.28% | 12,424,894 |
| Jul 24, 2026 | 346.00 | 352.00 | 329.50 | 331.65 | 331.38 | -6.87% | 14,294,067 |
| Jul 23, 2026 | 366.80 | 377.05 | 350.00 | 356.12 | 355.83 | -2.71% | 12,637,944 |
| Jul 22, 2026 | 387.20 | 397.00 | 366.00 | 366.05 | 365.75 | -9.92% | 19,569,692 |
| Jul 21, 2026 | 379.26 | 408.60 | 343.80 | 406.38 | 406.05 | 6.38% | 26,978,308 |
| Jul 20, 2026 | 370.70 | 396.88 | 346.22 | 382.00 | 381.69 | 5.65% | 22,780,524 |
| Jul 17, 2026 | 385.00 | 394.35 | 361.57 | 361.57 | 361.27 | -10.00% | 10,225,819 |
| Jul 16, 2026 | 391.20 | 413.08 | 384.00 | 401.74 | 401.41 | -5.57% | 16,850,841 |
| Jul 15, 2026 | 440.20 | 440.20 | 421.02 | 425.45 | 425.10 | 6.31% | 24,158,559 |
| Jul 14, 2026 | 381.86 | 402.97 | 371.01 | 400.18 | 399.85 | 4.79% | 13,342,487 |
| Jul 13, 2026 | 405.60 | 413.02 | 378.37 | 381.87 | 381.56 | -7.99% | 14,036,965 |
| Jul 10, 2026 | 441.26 | 466.98 | 414.93 | 415.03 | 414.69 | -5.94% | 18,271,456 |
| Jul 9, 2026 | 418.80 | 441.95 | 400.43 | 441.26 | 440.90 | 7.62% | 16,019,306 |
| Jul 8, 2026 | 434.31 | 439.16 | 407.68 | 410.00 | 409.66 | -4.46% | 10,374,858 |
| Jul 7, 2026 | 435.00 | 448.56 | 418.28 | 429.16 | 428.81 | -2.89% | 12,572,929 |
| Jul 6, 2026 | 489.00 | 489.00 | 429.00 | 441.94 | 441.58 | -6.98% | 13,657,675 |
| Jul 3, 2026 | 460.00 | 492.00 | 455.00 | 475.08 | 474.69 | 2.31% | 12,467,093 |
| Jul 2, 2026 | 480.01 | 495.50 | 460.99 | 464.37 | 463.99 | -8.68% | 11,819,804 |
| Jul 1, 2026 | 535.00 | 542.87 | 500.10 | 508.51 | 508.09 | -6.85% | 13,503,422 |
| Jun 30, 2026 | 540.00 | 549.90 | 522.69 | 545.90 | 545.45 | 3.57% | 12,172,821 |
| Jun 29, 2026 | 543.00 | 549.19 | 490.00 | 527.10 | 526.67 | -2.93% | 14,210,934 |
| Jun 26, 2026 | 565.07 | 582.00 | 533.00 | 543.00 | 542.55 | -5.57% | 15,583,536 |
| Jun 25, 2026 | 598.00 | 600.00 | 565.00 | 575.00 | 574.53 | -0.86% | 18,012,020 |
| Jun 24, 2026 | 558.20 | 594.00 | 553.18 | 580.00 | 579.52 | 1.65% | 18,930,229 |
| Jun 23, 2026 | 555.00 | 570.58 | 539.46 | 570.58 | 570.11 | 10.00% | 23,056,210 |
| Jun 22, 2026 | 494.78 | 518.71 | 490.10 | 518.71 | 518.28 | 10.00% | 8,466,096 |
| Jun 18, 2026 | 455.00 | 482.58 | 454.98 | 471.55 | 471.16 | 2.40% | 15,895,120 |
| Jun 17, 2026 | 452.01 | 464.69 | 445.38 | 460.50 | 460.12 | -0.78% | 13,368,110 |