Shanghai Xinnanyang Only Education & Technology Co.,Ltd (SHA:600661)
China
· Delayed Price · Currency is CNY 10.44
+0.16 (1.56%)
Mar 10, 2026, 2:24 PM CST
SHA:600661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.22 | 10.31 | 10.07 | 10.28 | 10.28 | -0.48% | 5,134,307 |
| Mar 6, 2026 | 10.09 | 10.35 | 10.09 | 10.33 | 10.33 | 1.87% | 4,642,400 |
| Mar 5, 2026 | 10.00 | 10.32 | 9.99 | 10.14 | 10.14 | 2.42% | 6,379,318 |
| Mar 4, 2026 | 9.95 | 10.05 | 9.78 | 9.90 | 9.90 | -0.70% | 5,738,535 |
| Mar 3, 2026 | 10.30 | 10.47 | 9.97 | 9.97 | 9.97 | -3.20% | 7,825,504 |
| Mar 2, 2026 | 10.72 | 10.73 | 10.19 | 10.30 | 10.30 | -5.50% | 12,267,260 |
| Feb 27, 2026 | 10.69 | 10.93 | 10.67 | 10.90 | 10.90 | 2.06% | 5,982,288 |
| Feb 26, 2026 | 10.82 | 10.83 | 10.65 | 10.68 | 10.68 | -1.11% | 4,457,788 |
| Feb 25, 2026 | 10.84 | 10.95 | 10.79 | 10.80 | 10.80 | -0.37% | 5,393,289 |
| Feb 24, 2026 | 10.88 | 10.90 | 10.74 | 10.84 | 10.84 | 0.84% | 4,455,400 |
| Feb 13, 2026 | 10.81 | 10.93 | 10.74 | 10.75 | 10.75 | -0.74% | 4,856,900 |
| Feb 12, 2026 | 11.05 | 11.07 | 10.80 | 10.83 | 10.83 | -1.99% | 5,316,500 |
| Feb 11, 2026 | 11.26 | 11.26 | 11.01 | 11.05 | 11.05 | -2.21% | 7,223,808 |
| Feb 10, 2026 | 11.05 | 11.32 | 11.03 | 11.30 | 11.30 | 1.71% | 9,960,672 |
| Feb 9, 2026 | 11.10 | 11.19 | 11.02 | 11.11 | 11.11 | 0.82% | 7,375,202 |
| Feb 6, 2026 | 10.98 | 11.15 | 10.88 | 11.02 | 11.02 | -0.63% | 5,774,987 |
| Feb 5, 2026 | 11.01 | 11.17 | 10.96 | 11.09 | 11.09 | 0.73% | 7,678,860 |
| Feb 4, 2026 | 11.14 | 11.14 | 10.92 | 11.01 | 11.01 | -1.26% | 6,865,100 |
| Feb 3, 2026 | 10.93 | 11.19 | 10.90 | 11.15 | 11.15 | 2.11% | 10,142,000 |
| Feb 2, 2026 | 10.85 | 11.17 | 10.69 | 10.92 | 10.92 | 2.15% | 14,153,970 |
| Jan 30, 2026 | 10.75 | 10.85 | 10.57 | 10.69 | 10.69 | -0.93% | 5,441,318 |
| Jan 29, 2026 | 10.70 | 11.09 | 10.50 | 10.79 | 10.79 | -0.46% | 9,854,364 |
| Jan 28, 2026 | 10.64 | 10.91 | 10.58 | 10.84 | 10.84 | 1.12% | 7,808,800 |
| Jan 27, 2026 | 10.77 | 10.92 | 10.55 | 10.72 | 10.72 | -0.92% | 4,572,001 |
| Jan 26, 2026 | 10.91 | 10.96 | 10.67 | 10.82 | 10.82 | -0.37% | 5,908,201 |
| Jan 23, 2026 | 10.82 | 10.92 | 10.77 | 10.86 | 10.86 | 0.46% | 4,814,000 |
| Jan 22, 2026 | 10.72 | 10.86 | 10.64 | 10.81 | 10.81 | 0.84% | 5,197,526 |
| Jan 21, 2026 | 10.70 | 10.77 | 10.56 | 10.72 | 10.72 | -0.19% | 4,388,800 |
| Jan 20, 2026 | 10.61 | 10.75 | 10.58 | 10.74 | 10.74 | 0.75% | 5,406,054 |
| Jan 19, 2026 | 10.61 | 10.69 | 10.54 | 10.66 | 10.66 | 0.19% | 4,966,400 |
| Jan 16, 2026 | 10.92 | 10.92 | 10.53 | 10.64 | 10.64 | -1.94% | 6,220,500 |
| Jan 15, 2026 | 11.00 | 11.10 | 10.75 | 10.85 | 10.85 | -2.52% | 9,210,589 |
| Jan 14, 2026 | 11.06 | 11.28 | 10.91 | 11.13 | 11.13 | 0.63% | 14,664,830 |
| Jan 13, 2026 | 10.89 | 11.39 | 10.73 | 11.06 | 11.06 | 2.03% | 21,247,910 |
| Jan 12, 2026 | 10.49 | 10.84 | 10.45 | 10.84 | 10.84 | 4.13% | 9,230,040 |
| Jan 9, 2026 | 10.31 | 10.43 | 10.27 | 10.41 | 10.41 | 1.07% | 5,084,456 |
| Jan 8, 2026 | 10.14 | 10.35 | 10.09 | 10.30 | 10.30 | 1.58% | 4,548,125 |
| Jan 7, 2026 | 10.33 | 10.36 | 10.12 | 10.14 | 10.14 | -1.46% | 4,727,900 |
| Jan 6, 2026 | 10.31 | 10.36 | 10.25 | 10.29 | 10.29 | -0.19% | 4,255,500 |
| Jan 5, 2026 | 10.25 | 10.35 | 10.15 | 10.31 | 10.31 | 0.59% | 5,677,300 |
| Dec 31, 2025 | 10.15 | 10.40 | 10.11 | 10.25 | 10.25 | 1.99% | 6,983,200 |
| Dec 30, 2025 | 10.22 | 10.22 | 10.01 | 10.05 | 10.05 | -1.76% | 4,278,800 |
| Dec 29, 2025 | 10.28 | 10.43 | 10.16 | 10.23 | 10.23 | 0.69% | 4,124,100 |
| Dec 26, 2025 | 10.18 | 10.28 | 10.12 | 10.16 | 10.16 | -0.10% | 4,799,100 |
| Dec 25, 2025 | 10.16 | 10.20 | 10.11 | 10.17 | 10.17 | 0.10% | 2,931,600 |
| Dec 24, 2025 | 10.10 | 10.19 | 10.07 | 10.16 | 10.16 | 0.49% | 3,129,300 |
| Dec 23, 2025 | 10.34 | 10.39 | 10.08 | 10.11 | 10.11 | -2.69% | 6,477,000 |
| Dec 22, 2025 | 10.55 | 10.56 | 10.34 | 10.39 | 10.39 | -1.61% | 4,880,800 |
| Dec 19, 2025 | 10.36 | 10.62 | 10.25 | 10.56 | 10.56 | 1.83% | 5,952,600 |
| Dec 18, 2025 | 10.10 | 10.49 | 10.08 | 10.37 | 10.37 | 1.77% | 5,580,017 |
| Dec 17, 2025 | 10.29 | 10.37 | 10.00 | 10.19 | 10.19 | -1.26% | 5,138,100 |
| Dec 16, 2025 | 10.31 | 10.46 | 10.27 | 10.32 | 10.32 | - | 4,153,824 |
| Dec 15, 2025 | 10.20 | 10.70 | 10.18 | 10.32 | 10.32 | 0.68% | 5,541,101 |
| Dec 12, 2025 | 10.25 | 10.54 | 10.23 | 10.25 | 10.25 | -0.68% | 5,964,600 |
| Dec 11, 2025 | 10.62 | 10.63 | 10.30 | 10.32 | 10.32 | -2.82% | 8,343,701 |
| Dec 10, 2025 | 10.61 | 10.88 | 10.42 | 10.62 | 10.62 | -0.38% | 9,780,500 |
| Dec 9, 2025 | 10.82 | 10.88 | 10.64 | 10.66 | 10.66 | -1.02% | 4,405,801 |
| Dec 8, 2025 | 10.57 | 10.98 | 10.47 | 10.77 | 10.77 | 1.89% | 6,258,975 |
| Dec 5, 2025 | 10.46 | 10.58 | 10.34 | 10.57 | 10.57 | 1.05% | 2,588,000 |
| Dec 4, 2025 | 10.57 | 10.68 | 10.39 | 10.46 | 10.46 | -1.78% | 3,782,000 |
| Dec 3, 2025 | 10.83 | 10.83 | 10.60 | 10.65 | 10.65 | -1.57% | 3,434,200 |
| Dec 2, 2025 | 10.82 | 10.94 | 10.75 | 10.82 | 10.82 | -0.46% | 3,610,817 |
| Dec 1, 2025 | 10.96 | 10.97 | 10.81 | 10.87 | 10.87 | -0.09% | 4,445,600 |
| Nov 28, 2025 | 10.74 | 10.93 | 10.66 | 10.88 | 10.88 | 1.59% | 5,009,701 |
| Nov 27, 2025 | 10.70 | 10.78 | 10.64 | 10.71 | 10.71 | -0.83% | 3,099,583 |
| Nov 26, 2025 | 10.72 | 10.94 | 10.68 | 10.80 | 10.80 | 0.09% | 5,657,073 |
| Nov 25, 2025 | 10.55 | 10.98 | 10.48 | 10.79 | 10.79 | 2.47% | 5,711,900 |
| Nov 24, 2025 | 10.28 | 10.58 | 10.21 | 10.53 | 10.53 | 3.44% | 5,388,501 |
| Nov 21, 2025 | 10.48 | 10.66 | 10.11 | 10.18 | 10.18 | -3.32% | 6,182,300 |
| Nov 20, 2025 | 10.81 | 10.82 | 10.45 | 10.53 | 10.53 | -1.96% | 3,857,935 |
| Nov 19, 2025 | 10.84 | 10.91 | 10.70 | 10.74 | 10.74 | -1.29% | 3,527,346 |
| Nov 18, 2025 | 10.91 | 10.92 | 10.78 | 10.88 | 10.88 | -0.27% | 3,955,901 |
| Nov 17, 2025 | 10.83 | 10.92 | 10.77 | 10.91 | 10.91 | 0.83% | 4,217,761 |
| Nov 14, 2025 | 10.83 | 10.94 | 10.82 | 10.82 | 10.82 | -0.55% | 4,285,700 |
| Nov 13, 2025 | 10.84 | 10.91 | 10.77 | 10.88 | 10.88 | 0.65% | 3,469,934 |
| Nov 12, 2025 | 10.89 | 10.90 | 10.76 | 10.81 | 10.81 | -0.73% | 3,675,700 |
| Nov 11, 2025 | 10.80 | 10.91 | 10.74 | 10.89 | 10.89 | 0.18% | 4,420,900 |
| Nov 10, 2025 | 10.60 | 10.92 | 10.60 | 10.87 | 10.87 | 2.55% | 6,245,700 |
| Nov 7, 2025 | 10.64 | 10.71 | 10.59 | 10.60 | 10.60 | -0.47% | 2,794,264 |
| Nov 6, 2025 | 10.76 | 10.78 | 10.58 | 10.65 | 10.65 | -1.02% | 3,384,400 |
| Nov 5, 2025 | 10.69 | 10.81 | 10.66 | 10.76 | 10.76 | 0.19% | 3,874,479 |
| Nov 4, 2025 | 10.74 | 10.84 | 10.65 | 10.74 | 10.74 | 0.37% | 4,699,326 |
| Nov 3, 2025 | 10.98 | 11.00 | 10.61 | 10.70 | 10.70 | 0.19% | 5,589,374 |
| Oct 31, 2025 | 10.25 | 10.79 | 10.18 | 10.68 | 10.68 | 4.60% | 12,661,600 |
| Oct 30, 2025 | 10.95 | 11.15 | 10.19 | 10.21 | 10.21 | -3.31% | 14,736,260 |
| Oct 29, 2025 | 10.56 | 10.67 | 10.43 | 10.56 | 10.56 | -0.09% | 4,146,738 |
| Oct 28, 2025 | 10.99 | 10.99 | 10.55 | 10.57 | 10.57 | -3.38% | 5,783,574 |
| Oct 27, 2025 | 10.76 | 11.02 | 10.65 | 10.94 | 10.94 | 2.72% | 11,231,030 |
| Oct 24, 2025 | 10.61 | 10.72 | 10.53 | 10.65 | 10.65 | 0.47% | 3,945,844 |
| Oct 23, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.19% | 3,079,500 |
| Oct 22, 2025 | 10.53 | 10.72 | 10.47 | 10.58 | 10.58 | 0.28% | 5,240,500 |
| Oct 21, 2025 | 10.30 | 10.58 | 10.23 | 10.55 | 10.55 | 3.23% | 6,607,162 |
| Oct 20, 2025 | 10.14 | 10.28 | 10.12 | 10.22 | 10.22 | 1.19% | 2,792,300 |
| Oct 17, 2025 | 10.16 | 10.48 | 10.10 | 10.10 | 10.10 | -1.08% | 4,076,000 |
| Oct 16, 2025 | 10.09 | 10.26 | 10.04 | 10.21 | 10.21 | 1.29% | 4,916,905 |
| Oct 15, 2025 | 9.99 | 10.13 | 9.98 | 10.08 | 10.08 | 0.70% | 2,593,102 |
| Oct 14, 2025 | 10.12 | 10.19 | 9.98 | 10.01 | 10.01 | 0.10% | 2,983,000 |
| Oct 13, 2025 | 9.51 | 10.04 | 9.51 | 10.00 | 10.00 | -1.48% | 4,231,403 |
| Oct 10, 2025 | 10.05 | 10.22 | 10.03 | 10.15 | 10.15 | 0.40% | 2,636,000 |
| Oct 9, 2025 | 10.14 | 10.15 | 9.99 | 10.11 | 10.11 | -0.30% | 3,840,734 |