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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	11.33	11.3	11.3	11.42	11.19	9.05M
August 18, 2025	11.2	11.34	11.34	11.35	11.18	9.85M
August 15, 2025	11.08	11.16	11.16	11.2	11.04	6.72M
August 14, 2025	11.32	11.1	11.1	11.37	11.04	11M
August 13, 2025	11.42	11.37	11.37	11.43	11.26	9.79M
August 12, 2025	11.41	11.44	11.44	11.52	11.31	12.01M
August 11, 2025	11.36	11.52	11.52	11.53	11.29	12.98M
August 08, 2025	11.52	11.39	11.39	11.55	11.26	18.09M
August 07, 2025	11.72	11.61	11.61	11.83	11.55	31.9M
August 06, 2025	12	12.24	12.24	12.53	11.71	45.68M
August 05, 2025	11.27	11.39	11.39	11.68	11.17	9.5M
August 04, 2025	11.3	11.18	11.18	11.33	11.03	7.33M
August 01, 2025	11.02	11.37	11.37	11.4	11.01	12.45M
July 31, 2025	11.14	11.01	11.01	11.27	10.99	10.1M
July 30, 2025	11.41	11.22	11.22	11.59	11.11	12.86M
July 29, 2025	11.68	11.27	11.27	11.83	11.11	12.43M
July 28, 2025	11.85	11.39	11.39	11.85	11.31	10.74M
July 25, 2025	11.2	11.52	11.52	11.8	11.13	19.26M
July 24, 2025	11	11.13	11.13	11.2	10.95	6.3M
July 23, 2025	11	11.01	11.01	11.25	10.93	8.36M
July 22, 2025	11.25	11.03	11.03	11.28	10.98	9.26M
July 21, 2025	11.37	11.26	11.26	11.53	11.18	12.82M
July 18, 2025	10.88	11.44	11.44	11.78	10.84	20.71M
July 17, 2025	10.98	10.88	10.88	11.04	10.81	6.43M
July 16, 2025	10.94	11.03	11.03	11.03	10.75	8.08M
July 15, 2025	11.18	10.94	10.94	11.25	10.82	8.19M
July 14, 2025	11.22	11.15	11.15	11.25	10.95	6.85M
July 11, 2025	11.29	11.1	11.1	11.45	11.01	10.99M
July 10, 2025	10.92	11.29	11.29	11.69	10.92	18.51M
July 09, 2025	11.09	10.97	10.97	11.3	10.88	7.66M
July 08, 2025	10.76	10.88	10.88	10.92	10.7	5.06M
July 07, 2025	10.77	10.77	10.77	10.81	10.64	3.5M
July 04, 2025	10.77	10.81	10.81	11.1	10.71	6.38M
July 03, 2025	10.65	10.76	10.76	10.83	10.62	4.26M
July 02, 2025	10.86	10.66	10.66	10.86	10.58	5.78M
July 01, 2025	10.67	10.86	10.86	11.06	10.67	10.36M
June 30, 2025	10.56	10.65	10.65	10.67	10.51	5.25M
June 27, 2025	10.54	10.57	10.57	10.61	10.49	4.27M
June 26, 2025	10.62	10.57	10.57	10.72	10.5	4.94M
June 25, 2025	10.53	10.64	10.64	10.73	10.5	6.77M
June 24, 2025	10.18	10.53	10.53	10.74	10.16	9.25M
June 23, 2025	9.9	10.16	10.16	10.18	9.86	3.8M
June 20, 2025	10.05	9.98	9.98	10.15	9.94	4.77M
June 19, 2025	10.17	10.05	10.05	10.27	10	4.98M
June 18, 2025	10.18	10.19	10.19	10.42	10.13	4.87M
June 17, 2025	10.42	10.27	10.27	10.42	10.19	4.32M
June 16, 2025	10.27	10.34	10.34	10.44	10.26	3.8M
June 13, 2025	10.58	10.31	10.31	10.62	10.28	6.4M
June 12, 2025	10.5	10.61	10.61	10.74	10.41	5.97M
June 11, 2025	10.52	10.55	10.55	10.66	10.49	5.05M
June 10, 2025	10.64	10.56	10.56	10.7	10.37	7.33M
June 09, 2025	10.51	10.66	10.66	10.8	10.37	10.85M
June 06, 2025	10.33	10.39	10.39	10.41	10.23	5.05M
June 05, 2025	10.48	10.28	10.28	10.5	10.21	5.84M
June 04, 2025	10.29	10.42	10.42	10.53	10.15	9.23M
June 03, 2025	9.99	10.31	10.31	10.55	9.91	13.5M
May 30, 2025	10.04	9.9	9.9	10.15	9.87	6.37M
May 29, 2025	9.8	10.03	10.03	10.06	9.66	9.48M
May 28, 2025	10.21	9.84	9.84	10.39	9.79	11.69M
May 27, 2025	10.3	10.26	10.26	10.33	10.08	5.58M

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