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
August 18, 2025	53.16	55.37	55.37	56.81	52.5	17.46M
August 15, 2025	53	53.24	53.24	53.78	52.48	11.97M
August 14, 2025	57.6	52.75	52.75	57.68	52.73	19.06M
August 13, 2025	56.09	57.23	57.23	58.45	55	20.52M
August 12, 2025	54.5	55.95	55.95	57.03	53.72	14.78M
August 11, 2025	55	54.9	54.9	57.75	54.14	16.28M
August 08, 2025	53.27	55.72	55.72	56.88	52.61	20M
August 07, 2025	52.39	53.8	53.8	55.97	50.46	23.44M
August 06, 2025	54.49	53.08	53.08	56.33	52.82	21.82M
August 05, 2025	53.3	57	57	57	51.18	25.95M
August 04, 2025	49.91	51.82	51.82	53	49.54	16.3M
August 01, 2025	50.34	50.73	50.73	52.62	49.01	19.67M
July 31, 2025	48.88	50.85	50.85	53.48	48.88	30.33M
July 30, 2025	43.29	48.62	48.62	48.62	43.09	24.83M
July 29, 2025	40.5	44.2	44.2	44.32	40.22	20.09M
July 28, 2025	40.85	40.4	40.4	41.11	40.12	8.99M
July 25, 2025	40.21	40.31	40.31	40.98	40.01	8.12M
July 24, 2025	41.68	40.6	40.6	41.85	40.42	8.84M
July 23, 2025	41.05	41.33	41.33	42.22	40.42	9.98M
July 22, 2025	41.81	41.43	41.43	43.66	41.36	10.85M
July 21, 2025	41.88	41.96	41.96	43.41	41.8	12.61M
July 18, 2025	43.4	42.47	42.47	44.77	42.38	17.49M
July 17, 2025	38.52	43.34	43.34	43.34	38.52	12.02M
July 16, 2025	39.55	39.4	39.4	40.89	39.21	9.35M
July 15, 2025	39.25	39.41	39.41	40.17	38.94	7.26M
July 14, 2025	38.5	39.35	39.35	40.06	38.37	6.68M
July 11, 2025	39	38.61	38.61	39.72	38.6	5.15M
July 10, 2025	38.66	39.04	39.04	40	38.44	7.29M
July 09, 2025	39.3	38.66	38.66	39.3	38.52	4.04M
July 08, 2025	37.59	39.36	39.36	39.8	37.4	7.72M
July 07, 2025	37.5	37.59	37.59	38.3	37.31	4.21M
July 04, 2025	39.27	38.15	38.15	39.47	38.03	7.92M
July 03, 2025	39.2	39.39	39.39	39.67	38.74	3.88M
July 02, 2025	40	39.1	39.1	40.05	38.77	5.93M
July 01, 2025	40.98	40.05	40.05	40.98	39.6	4.66M
June 30, 2025	40.16	40.72	40.72	41.1	39.62	8.13M
June 27, 2025	38.9	39.78	39.78	40.48	37.87	9.44M
June 26, 2025	38.4	38.9	38.9	39.88	38.2	9.32M
June 25, 2025	38.35	38.53	38.53	39.1	38.11	8.67M
June 24, 2025	38.53	38.28	38.28	39.45	37.88	7.43M
June 23, 2025	37.84	38.14	38.14	39.15	37.6	9.81M
June 20, 2025	37.15	38.58	38.58	39.5	36.34	17.8M
June 19, 2025	34.83	37.1	37.1	38.27	34.83	14.58M
June 18, 2025	34.49	34.79	34.79	34.95	34.15	2.98M
June 17, 2025	34.92	34.5	34.5	35	34.37	3.08M
June 16, 2025	33.41	34.88	34.88	35.05	33.41	5.65M
June 13, 2025	33.7	33.52	33.52	34.14	33.24	3.25M
June 12, 2025	33.73	34	34	34.72	33.7	3.92M
June 11, 2025	34.3	33.85	33.85	34.5	33.85	2.75M
June 10, 2025	34.67	34.2	34.2	34.8	34.05	3.85M
June 09, 2025	35.02	34.64	34.64	35.3	34.44	4.15M
June 06, 2025	34.93	34.93	34.93	36	34.82	6.5M
June 05, 2025	34.18	34.84	34.84	34.98	33.61	5.89M
June 04, 2025	33.3	34.17	34.17	34.4	33.26	6.47M
June 03, 2025	31.94	33.28	33.28	34.09	31.7	5.99M
May 30, 2025	33	31.97	31.97	33.01	31.84	3.57M
May 29, 2025	32.51	33.07	33.07	33.27	32.45	3.57M
May 28, 2025	32.61	32.51	32.51	32.67	32.2	1.95M
May 27, 2025	32.5	32.35	32.35	32.54	32.15	1.63M
May 26, 2025	32.33	32.5	32.5	32.62	32.18	1.99M

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