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
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
November 19, 2025	81.44	83.68	83.68	86.5	80.18	20.77M
November 18, 2025	80.31	81.2	81.2	83.46	78.62	14.84M
November 17, 2025	78.44	81.1	81.1	83	78.4	12.76M
November 14, 2025	77.22	79.44	79.44	82.62	76.18	15.04M
November 13, 2025	78.2	78.35	78.35	79.06	77.38	5.5M
November 12, 2025	79.4	78.25	78.25	79.78	76.76	6.24M
November 11, 2025	81.21	79.39	79.39	81.77	78.71	7.56M
November 10, 2025	80.79	79.95	79.95	82	78.03	8.72M
November 07, 2025	82	81.73	81.73	82.79	80.2	6.98M
November 06, 2025	80.75	83.2	83.2	83.99	80.75	9.35M
November 05, 2025	81	80.75	80.75	84	80.27	9.33M
November 04, 2025	85.58	82.58	82.58	85.58	82	5.8M
November 03, 2025	84.01	85.06	85.06	85.68	82.9	7.54M
October 31, 2025	87	84.89	84.89	87.39	83.8	11.06M
October 30, 2025	90.01	88.5	88.5	91.83	87.4	10.17M
October 29, 2025	91.27	91	91	92.33	87.82	13.68M
October 28, 2025	94.19	91.27	91.27	95.29	90.78	14.93M
October 27, 2025	91.5	93.38	93.38	95	90.64	20.49M
October 24, 2025	86.7	89.89	89.89	92.19	84.75	19.43M
October 23, 2025	89.93	85.48	85.48	89.93	83.38	17.27M
October 22, 2025	86.74	91.59	91.59	93.25	85.48	22.47M
October 21, 2025	82.49	87.98	87.98	90.56	81.54	25.69M
October 20, 2025	84.25	82.33	82.33	85.94	81.24	12.83M
October 17, 2025	90	82.6	82.6	90	82.23	14.43M
October 16, 2025	85.78	85.66	85.66	87.88	85.1	7.79M
October 15, 2025	86.06	86.01	86.01	86.68	83	10.76M
October 14, 2025	89.51	85.18	85.18	91.99	84.95	11.13M
October 13, 2025	86.15	88.6	88.6	89.87	86.15	9.64M
October 10, 2025	98.24	91.23	91.23	98.55	90.64	15.6M
October 09, 2025	100.92	97.98	97.98	102.65	97.7	11.87M
September 30, 2025	105.54	100.84	100.84	106.2	99.72	13.91M
September 29, 2025	102.65	105.55	105.55	108	102	11.29M
September 26, 2025	106.45	103	103	110.8	103	13.41M
September 25, 2025	107.35	108.08	108.08	112.95	105.04	15.04M
September 24, 2025	112.3	110.3	110.3	113.59	105.6	18.67M
September 23, 2025	115.3	117.27	117.27	120	110.01	23.84M
September 22, 2025	120.54	115.28	115.28	120.54	108.56	31.9M
September 19, 2025	115.1	120.62	120.62	120.62	111.91	24.75M
September 18, 2025	99.68	109.65	109.65	109.65	96	26.24M
September 17, 2025	96.98	99.68	99.68	104.74	93.4	30.12M
September 16, 2025	88	95.65	95.65	95.65	85.85	20M
September 15, 2025	88	86.95	86.95	91.68	86.11	17.36M
September 12, 2025	89.96	89.3	89.3	92.88	88.01	23.29M
September 11, 2025	88.5	93.25	93.25	95.36	85.39	28.52M
September 10, 2025	91.81	87.61	87.61	93	83.5	24.02M
September 09, 2025	84	88.71	88.71	90.58	80	24.45M
September 08, 2025	83.66	83.97	83.97	86	80.87	25.12M
September 05, 2025	84	89.85	89.85	91.3	84	32M
September 04, 2025	97	86	86	97	81.95	31.54M

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