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
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
September 03, 2025	83.2	91.06	91.06	91.06	81.12	21.7M
September 02, 2025	90.15	82.78	82.78	95	82.78	27.89M
September 01, 2025	92.5	91.98	91.98	95.8	88.13	35.72M
August 29, 2025	91.25	91.25	91.25	91.25	88.01	18.85M
August 28, 2025	75.41	82.95	82.95	82.95	75.4	6.02M
August 27, 2025	72	75.41	75.41	78.18	69.95	34.83M
August 26, 2025	71.07	71.07	71.07	71.07	69.06	19.25M
August 25, 2025	64.88	64.88	64.61	64.88	64.88	4.31M
August 22, 2025	55.24	58.98	58.98	60.54	55.2	18.32M
August 21, 2025	60.02	56.39	56.39	60.93	55.77	20.03M
August 20, 2025	57.95	61.58	61.58	62	56.2	20.48M
August 19, 2025	55.5	59.23	59.23	60.91	55.18	22.99M
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

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