Yangtze Optical Fibre And Cable Joint Stock Limited Company - 601869.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	225	213.39	213.39	226.99	211.2	16.04M
February 12, 2026	221	227	227	229.77	210.15	16.96M
February 11, 2026	208.08	218.26	218.26	225.87	208.08	20.34M
February 10, 2026	198.37	211.48	211.48	211.48	198.37	15.57M
February 09, 2026	181.3	192.25	192.25	192.25	171.23	19.47M
February 06, 2026	160.65	174.77	174.77	177.94	160.65	21.21M
February 05, 2026	164.83	161.76	161.76	169.2	157	16.6M
February 04, 2026	163.19	173.51	173.51	175.36	162.74	20.65M
February 03, 2026	160	165.22	165.22	168.5	156	21.9M
February 02, 2026	151	158.99	158.99	164.03	151	28.57M
January 30, 2026	132.99	149.12	149.12	149.12	131.67	22.1M
January 29, 2026	132.04	135.56	135.56	136	129	21.2M
January 28, 2026	139.26	135.3	135.3	139.26	128.2	29.37M
January 27, 2026	123	126.6	126.6	128	115.6	25.57M
January 26, 2026	113.82	123.84	123.84	123.84	112.58	14.38M
January 23, 2026	112.45	112.58	112.58	118.28	112	17.57M
January 22, 2026	113.97	110.13	110.13	114.85	109.18	12.13M
January 21, 2026	115.08	114.17	114.17	121.8	113	17.69M
January 20, 2026	118	118.4	118.4	122.23	112.56	18.14M
January 19, 2026	124.79	117.83	117.83	125.5	116.95	23.42M
January 16, 2026	111.1	114.4	114.4	116.86	111.1	21.62M
January 15, 2026	105.85	108.37	108.37	109.1	105.41	10.09M
January 14, 2026	109.3	107.2	107.2	109.73	105.33	11.98M
January 13, 2026	109.98	107.2	107.2	111.66	106.64	11.11M
January 12, 2026	111.89	110.48	110.48	111.95	107.89	11.49M
January 09, 2026	110	112.03	112.03	113.62	108.89	12.01M
January 08, 2026	116.59	111.63	111.63	117	111.48	16.14M
January 07, 2026	114.55	117.76	117.76	121.22	114.11	22.09M
January 06, 2026	114.41	113.92	113.92	114.78	112.08	10.95M
January 05, 2026	118	115.19	115.19	118.37	113.45	10.66M
December 31, 2025	120.54	116.36	116.36	121	115.55	13.33M
December 30, 2025	119.02	119.3	119.3	124	119.01	12.89M
December 29, 2025	119.99	120.75	120.75	123	119	11.28M
December 26, 2025	124	121.86	121.86	124.5	119.47	16.05M
December 25, 2025	128.99	125	125	129.99	122.37	20.27M
December 24, 2025	125	130.5	130.5	131.5	123.55	22.51M
December 23, 2025	124.95	126.07	126.07	128.05	122	26.73M
December 22, 2025	117.8	127.05	127.05	127.05	117.8	10.81M
December 19, 2025	110	115.5	115.5	118.78	105	37.52M
December 18, 2025	102	108.05	108.05	108.05	102	29.29M
December 17, 2025	93	98.23	98.23	98.23	93	23.78M
December 16, 2025	94.32	89.3	89.3	94.82	88.31	20.38M
December 15, 2025	101.39	95.15	95.15	101.4	95.15	20.83M
December 12, 2025	98.97	105.72	105.72	108	98.5	27.41M
December 11, 2025	102	101.27	101.27	106.06	95.96	33.17M
December 10, 2025	88.93	98.43	98.43	98.43	87.57	30.98M
December 09, 2025	88.38	89.48	89.48	91.03	87.81	19.58M
December 08, 2025	83.65	88.31	88.31	91.5	83.64	22.58M
December 05, 2025	82.4	83.63	83.63	84.93	80.78	11.48M
December 04, 2025	81.56	82.64	82.64	83.68	80.6	9.18M
December 03, 2025	83.57	83.02	83.02	85.4	82.67	10.35M
December 02, 2025	84	83.11	83.11	84.6	82.44	10.82M
December 01, 2025	87.12	85.57	85.57	87.48	85.08	12.48M
November 28, 2025	85	87.08	87.08	90.96	84.5	19.97M
November 27, 2025	85.47	87.3	87.3	93.48	84.76	27.85M
November 26, 2025	83	85.64	85.64	89.1	82.33	30.42M
November 25, 2025	74.96	81	81	81	74.61	9.45M
November 24, 2025	74.2	73.64	73.64	75.42	72.7	8.35M
November 21, 2025	74	72.84	72.84	74.94	72.28	10.85M
November 20, 2025	86	78.41	78.41	86.58	78	16.66M

Yangtze Optical Fibre And Cable Joint Stock Limited Company (601869.SS) SHH