Shanghai Xinnanyang Only Education & Technology Co., Ltd. - 600661.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.57	10.46	10.46	10.68	10.39	3.78M
December 03, 2025	10.83	10.65	10.65	10.83	10.6	3.43M
December 02, 2025	10.82	10.82	10.82	10.94	10.75	3.61M
December 01, 2025	10.96	10.87	10.87	10.97	10.81	4.45M
November 28, 2025	10.74	10.88	10.88	10.93	10.66	5.01M
November 27, 2025	10.7	10.71	10.71	10.78	10.64	3.1M
November 26, 2025	10.72	10.8	10.8	10.94	10.68	5.66M
November 25, 2025	10.55	10.79	10.79	10.98	10.48	5.71M
November 24, 2025	10.28	10.53	10.53	10.58	10.21	5.39M
November 21, 2025	10.48	10.18	10.18	10.66	10.11	6.18M
November 20, 2025	10.81	10.53	10.53	10.82	10.45	3.86M
November 19, 2025	10.84	10.74	10.74	10.91	10.7	3.53M
November 18, 2025	10.91	10.88	10.88	10.92	10.78	3.96M
November 17, 2025	10.83	10.91	10.91	10.92	10.77	4.22M
November 14, 2025	10.83	10.82	10.82	10.94	10.82	4.29M
November 13, 2025	10.84	10.88	10.88	10.91	10.77	3.47M
November 12, 2025	10.89	10.81	10.81	10.9	10.76	3.68M
November 11, 2025	10.8	10.89	10.89	10.91	10.74	4.42M
November 10, 2025	10.6	10.87	10.87	10.92	10.6	6.25M
November 07, 2025	10.64	10.6	10.6	10.71	10.59	2.79M
November 06, 2025	10.76	10.65	10.65	10.78	10.58	3.38M
November 05, 2025	10.69	10.76	10.76	10.81	10.66	3.87M
November 04, 2025	10.74	10.74	10.74	10.84	10.65	4.7M
November 03, 2025	10.98	10.7	10.7	11	10.61	5.59M
October 31, 2025	10.25	10.68	10.68	10.79	10.18	12.66M
October 30, 2025	10.95	10.21	10.21	11.15	10.19	14.74M
October 29, 2025	10.56	10.56	10.56	10.67	10.43	4.15M
October 28, 2025	10.99	10.57	10.57	10.99	10.55	5.78M
October 27, 2025	10.76	10.94	10.94	11.02	10.65	11.23M
October 24, 2025	10.61	10.65	10.65	10.72	10.53	3.95M
October 23, 2025	10.5	10.6	10.6	10.7	10.5	3.08M
October 22, 2025	10.53	10.58	10.58	10.72	10.47	5.24M
October 21, 2025	10.3	10.55	10.55	10.58	10.23	6.61M
October 20, 2025	10.14	10.22	10.22	10.28	10.12	2.79M
October 17, 2025	10.16	10.1	10.1	10.48	10.1	4.08M
October 16, 2025	10.09	10.21	10.21	10.26	10.04	4.92M
October 15, 2025	9.99	10.08	10.08	10.13	9.98	2.59M
October 14, 2025	10.12	10.01	10.01	10.19	9.98	2.98M
October 13, 2025	9.51	10	10	10.04	9.51	4.23M
October 10, 2025	10.05	10.15	10.15	10.22	10.03	2.64M
October 09, 2025	10.14	10.11	10.11	10.15	9.99	3.84M
September 30, 2025	10.15	10.14	10.14	10.27	10.12	2.82M
September 29, 2025	10.17	10.15	10.15	10.32	9.96	3.18M
September 26, 2025	10.25	10.22	10.22	10.35	10.17	3.12M
September 25, 2025	10.26	10.3	10.3	10.4	10.21	3.53M
September 24, 2025	10.14	10.31	10.31	10.34	10.14	4.66M
September 23, 2025	10.57	10.19	10.19	10.57	10.03	6.94M
September 22, 2025	10.75	10.57	10.57	10.81	10.54	4.04M
September 19, 2025	10.6	10.81	10.81	10.9	10.58	6.01M
September 18, 2025	10.72	10.67	10.67	10.77	10.56	5.33M
September 17, 2025	10.87	10.77	10.77	10.88	10.75	3.5M
September 16, 2025	10.68	10.83	10.83	10.94	10.66	3.84M
September 15, 2025	10.75	10.68	10.68	10.78	10.67	2.36M
September 12, 2025	10.8	10.72	10.72	10.82	10.69	3.63M
September 11, 2025	10.86	10.8	10.8	10.87	10.66	5.34M
September 10, 2025	10.88	10.88	10.88	10.93	10.79	3.67M
September 09, 2025	10.86	10.87	10.87	11.07	10.78	5.51M
September 08, 2025	10.73	10.86	10.86	10.89	10.65	4.54M
September 05, 2025	10.71	10.75	10.75	10.75	10.46	4.62M
September 04, 2025	10.58	10.69	10.69	10.8	10.51	5.6M

Shanghai Xinnanyang Only Education & Technology Co., Ltd. (600661.SS) SHH