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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	11	10.85	10.85	11.1	10.75	9.21M
January 14, 2026	11.06	11.13	11.13	11.28	10.91	14.66M
January 13, 2026	10.89	11.06	11.06	11.39	10.73	21.25M
January 12, 2026	10.49	10.84	10.84	10.84	10.45	9.23M
January 09, 2026	10.31	10.41	10.41	10.43	10.27	5.08M
January 08, 2026	10.14	10.3	10.3	10.35	10.09	4.55M
January 07, 2026	10.33	10.14	10.14	10.36	10.12	4.73M
January 06, 2026	10.31	10.29	10.29	10.36	10.25	4.26M
January 05, 2026	10.25	10.32	10.32	10.35	10.15	5.39M
December 31, 2025	10.15	10.27	10.27	10.4	10.11	6.64M
December 30, 2025	10.22	10.05	10.05	10.22	10.01	4.28M
December 29, 2025	10.28	10.23	10.23	10.43	10.16	4.12M
December 26, 2025	10.18	10.16	10.16	10.28	10.12	4.8M
December 25, 2025	10.16	10.17	10.17	10.2	10.11	2.93M
December 24, 2025	10.1	10.16	10.16	10.19	10.07	3.13M
December 23, 2025	10.34	10.11	10.11	10.39	10.08	6.48M
December 22, 2025	10.55	10.39	10.39	10.56	10.34	4.88M
December 19, 2025	10.36	10.56	10.56	10.62	10.25	5.95M
December 18, 2025	10.1	10.37	10.37	10.49	10.08	5.58M
December 17, 2025	10.29	10.19	10.19	10.37	10	5.14M
December 16, 2025	10.31	10.32	10.32	10.46	10.27	4.15M
December 15, 2025	10.2	10.32	10.32	10.7	10.18	5.54M
December 12, 2025	10.25	10.25	10.25	10.54	10.23	5.96M
December 11, 2025	10.62	10.32	10.32	10.63	10.3	8.34M
December 10, 2025	10.61	10.62	10.62	10.88	10.42	9.78M
December 09, 2025	10.82	10.66	10.66	10.88	10.64	4.41M
December 08, 2025	10.57	10.77	10.77	10.98	10.47	6.26M
December 05, 2025	10.46	10.57	10.57	10.58	10.34	2.59M
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

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