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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.71	10.59	10.59	10.76	10.55	4.81M
September 02, 2025	10.9	10.7	10.7	10.91	10.62	6.01M
September 01, 2025	10.87	10.91	10.91	10.93	10.76	4.13M
August 29, 2025	10.84	10.87	10.87	10.92	10.83	4.11M
August 28, 2025	11.05	10.92	10.92	11.13	10.65	10.53M
August 27, 2025	11.33	11.05	11.05	11.52	11.05	9.77M
August 26, 2025	11.28	11.29	11.29	11.39	11.22	8.15M
August 25, 2025	11.41	11.31	11.31	11.44	11.25	9.43M
August 22, 2025	11.45	11.39	11.39	11.51	11.3	12.07M
August 21, 2025	11.3	11.32	11.32	11.4	11.27	8.53M
August 20, 2025	11.25	11.29	11.29	11.29	11.15	6.59M
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

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