Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China · Delayed Price · Currency is CNY 397.23
+8.03 (2.06%)
May 8, 2026, 3:00 PM CST
SHA:601869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 373.38 | 405.00 | 373.00 | 395.56 | - | 1.63% | 16,492,748 |
| May 7, 2026 | 380.11 | 392.00 | 368.18 | 389.20 | 389.20 | 7.80% | 20,203,523 |
| May 6, 2026 | 362.00 | 370.00 | 353.50 | 361.05 | 361.05 | 2.02% | 17,378,892 |
| Apr 30, 2026 | 359.10 | 365.00 | 336.99 | 353.90 | 353.90 | -4.49% | 20,776,927 |
| Apr 29, 2026 | 365.00 | 375.99 | 358.10 | 370.52 | 370.52 | -0.80% | 12,297,447 |
| Apr 28, 2026 | 370.51 | 381.16 | 368.00 | 373.49 | 373.49 | -1.06% | 11,231,910 |
| Apr 27, 2026 | 378.00 | 394.00 | 374.09 | 377.50 | 377.50 | 2.54% | 17,541,030 |
| Apr 24, 2026 | 378.39 | 385.00 | 364.35 | 368.16 | 368.16 | -4.38% | 16,406,462 |
| Apr 23, 2026 | 411.20 | 422.88 | 381.50 | 385.02 | 385.02 | -6.55% | 21,328,566 |
| Apr 22, 2026 | 382.29 | 417.96 | 382.29 | 412.00 | 412.00 | 7.97% | 20,262,863 |
| Apr 21, 2026 | 377.30 | 386.66 | 360.52 | 381.58 | 381.58 | -0.89% | 15,460,820 |
| Apr 20, 2026 | 374.23 | 401.98 | 374.23 | 385.00 | 385.00 | 5.22% | 21,011,600 |
| Apr 17, 2026 | 367.44 | 372.64 | 360.35 | 365.89 | 365.89 | -0.71% | 15,223,111 |
| Apr 16, 2026 | 350.00 | 373.05 | 346.00 | 368.52 | 368.52 | 2.76% | 18,079,920 |
| Apr 15, 2026 | 360.12 | 371.80 | 352.00 | 358.61 | 358.61 | -1.62% | 17,089,860 |
| Apr 14, 2026 | 369.99 | 376.76 | 360.01 | 364.50 | 364.50 | -1.27% | 17,459,379 |
| Apr 13, 2026 | 372.00 | 375.88 | 360.00 | 369.18 | 369.18 | -3.95% | 23,044,200 |
| Apr 10, 2026 | 392.00 | 396.53 | 370.00 | 384.38 | 384.38 | -3.50% | 24,883,260 |
| Apr 9, 2026 | 354.86 | 398.31 | 353.00 | 398.31 | 398.31 | 10.00% | 21,458,320 |
| Apr 8, 2026 | 362.20 | 365.10 | 341.50 | 362.10 | 362.10 | 1.40% | 21,878,290 |
| Apr 7, 2026 | 351.50 | 368.00 | 346.00 | 357.10 | 357.10 | 1.30% | 17,236,470 |
| Apr 3, 2026 | 339.13 | 363.63 | 330.00 | 352.50 | 352.50 | 6.02% | 18,651,870 |
| Apr 2, 2026 | 304.90 | 338.80 | 304.90 | 332.49 | 332.49 | 7.95% | 19,214,220 |
| Apr 1, 2026 | 320.00 | 320.00 | 291.00 | 308.00 | 308.00 | -0.48% | 18,290,080 |
| Mar 31, 2026 | 300.00 | 320.00 | 287.01 | 309.49 | 309.49 | 2.59% | 21,301,010 |
| Mar 30, 2026 | 269.28 | 301.69 | 269.28 | 301.69 | 301.69 | 10.00% | 14,917,270 |
| Mar 27, 2026 | 258.00 | 279.66 | 252.25 | 274.26 | 274.26 | 2.00% | 20,566,180 |
| Mar 26, 2026 | 258.44 | 276.50 | 254.07 | 268.88 | 268.88 | 4.77% | 21,681,184 |
| Mar 25, 2026 | 246.00 | 256.64 | 243.00 | 256.64 | 256.64 | 10.00% | 21,614,004 |
| Mar 24, 2026 | 216.34 | 233.31 | 212.79 | 233.31 | 233.31 | 10.00% | 19,516,950 |
| Mar 23, 2026 | 213.54 | 222.64 | 209.60 | 212.10 | 212.10 | -2.20% | 14,324,640 |
| Mar 20, 2026 | 222.30 | 233.60 | 215.08 | 216.88 | 216.88 | 0.44% | 20,501,490 |
| Mar 19, 2026 | 212.00 | 222.93 | 212.00 | 215.93 | 215.93 | -3.14% | 10,539,010 |
| Mar 18, 2026 | 221.00 | 224.36 | 214.67 | 222.93 | 222.93 | 3.30% | 13,780,830 |
| Mar 17, 2026 | 232.98 | 232.98 | 213.80 | 215.81 | 215.81 | -7.38% | 16,621,600 |
| Mar 16, 2026 | 242.00 | 245.00 | 228.00 | 233.00 | 233.00 | -3.68% | 15,235,140 |
| Mar 13, 2026 | 243.78 | 254.97 | 241.06 | 241.90 | 241.90 | -1.27% | 15,910,513 |
| Mar 12, 2026 | 245.01 | 266.66 | 242.82 | 245.00 | 245.00 | -2.00% | 19,616,730 |
| Mar 11, 2026 | 244.75 | 256.41 | 244.66 | 250.01 | 250.01 | 7.25% | 24,669,630 |
| Mar 10, 2026 | 217.25 | 233.10 | 214.25 | 233.10 | 233.10 | 10.00% | 17,054,300 |
| Mar 9, 2026 | 204.78 | 211.91 | 196.12 | 211.91 | 211.91 | -0.61% | 13,685,930 |
| Mar 6, 2026 | 219.74 | 221.66 | 211.58 | 213.20 | 213.20 | -4.55% | 13,741,470 |
| Mar 5, 2026 | 233.00 | 236.01 | 219.59 | 223.36 | 223.36 | -2.15% | 14,293,870 |
| Mar 4, 2026 | 226.87 | 245.77 | 224.00 | 228.27 | 228.27 | -3.28% | 14,035,110 |
| Mar 3, 2026 | 242.52 | 253.87 | 235.00 | 236.00 | 236.00 | -2.65% | 18,400,150 |
| Mar 2, 2026 | 227.62 | 254.44 | 224.65 | 242.42 | 242.42 | 4.80% | 21,467,660 |
| Feb 27, 2026 | 223.09 | 237.95 | 215.08 | 231.31 | 231.31 | -2.07% | 19,834,370 |
| Feb 26, 2026 | 233.00 | 248.88 | 233.00 | 236.20 | 236.20 | 3.35% | 21,625,340 |
| Feb 25, 2026 | 240.00 | 244.88 | 218.51 | 228.55 | 228.55 | -2.63% | 20,346,910 |
| Feb 24, 2026 | 228.00 | 234.73 | 221.03 | 234.73 | 234.73 | 10.00% | 11,923,860 |