Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China · Delayed Price · Currency is CNY 399.70
-11.46 (-2.79%)
Oct 8, 2026, 10:45 AM CST
SHA:601869 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 411.00 | 416.96 | 407.00 | 411.16 | 411.16 | 0.79% | 7,530,322 |
| Sep 29, 2026 | 392.70 | 411.58 | 389.00 | 407.95 | 407.95 | 3.48% | 9,525,182 |
| Sep 28, 2026 | 433.00 | 434.88 | 394.20 | 394.22 | 394.22 | -10.00% | 12,964,400 |
| Sep 24, 2026 | 453.63 | 454.65 | 437.99 | 438.00 | 438.00 | -4.34% | 8,533,365 |
| Sep 23, 2026 | 450.80 | 465.88 | 445.83 | 457.89 | 457.89 | 0.28% | 10,492,015 |
| Sep 22, 2026 | 469.00 | 483.80 | 443.50 | 456.60 | 456.60 | -0.52% | 14,877,782 |
| Sep 21, 2026 | 460.00 | 468.77 | 455.00 | 458.99 | 458.99 | 0.88% | 9,642,836 |
| Sep 18, 2026 | 475.01 | 475.50 | 450.18 | 454.99 | 454.99 | -2.58% | 14,093,890 |
| Sep 17, 2026 | 458.16 | 478.00 | 458.00 | 467.03 | 467.03 | 1.31% | 12,906,480 |
| Sep 16, 2026 | 453.03 | 478.00 | 453.03 | 461.00 | 461.00 | -0.22% | 12,947,260 |
| Sep 15, 2026 | 446.34 | 468.80 | 442.68 | 462.00 | 462.00 | 0.51% | 11,859,340 |
| Sep 14, 2026 | 450.00 | 473.89 | 436.66 | 459.66 | 459.66 | -3.02% | 15,281,387 |
| Sep 11, 2026 | 428.00 | 475.52 | 428.00 | 473.99 | 473.99 | 8.78% | 18,773,550 |
| Sep 10, 2026 | 437.32 | 443.98 | 430.99 | 435.74 | 435.74 | -1.42% | 11,356,252 |
| Sep 9, 2026 | 430.00 | 458.54 | 428.10 | 442.03 | 442.03 | 6.04% | 19,841,415 |
| Sep 8, 2026 | 400.88 | 423.80 | 397.00 | 416.85 | 416.85 | 4.08% | 15,618,084 |
| Sep 7, 2026 | 390.00 | 404.00 | 383.38 | 400.51 | 400.51 | 5.73% | 12,472,456 |
| Sep 4, 2026 | 399.66 | 400.71 | 374.50 | 378.80 | 378.80 | -3.73% | 10,015,799 |
| Sep 3, 2026 | 412.00 | 413.00 | 385.00 | 393.46 | 393.46 | -3.52% | 11,876,821 |
| Sep 2, 2026 | 392.59 | 413.68 | 389.00 | 407.80 | 407.80 | 1.94% | 12,578,735 |
| Sep 1, 2026 | 412.38 | 412.66 | 395.56 | 400.03 | 400.03 | -4.43% | 10,879,747 |
| Aug 31, 2026 | 405.00 | 420.88 | 405.00 | 418.57 | 418.57 | -0.90% | 13,522,176 |
| Aug 28, 2026 | 430.99 | 444.13 | 419.50 | 422.36 | 422.36 | -1.04% | 21,342,189 |
| Aug 27, 2026 | 393.00 | 426.82 | 393.00 | 426.82 | 426.82 | 10.00% | 14,757,480 |
| Aug 26, 2026 | 393.00 | 414.00 | 386.50 | 388.02 | 388.02 | -1.64% | 18,684,002 |
| Aug 25, 2026 | 360.00 | 411.11 | 345.01 | 394.50 | 394.50 | 4.04% | 20,903,179 |
| 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 |