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
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
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

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