Shanghai Xinnanyang Only Education & Technology Co.,Ltd (SHA:600661)
China
· Delayed Price · Currency is CNY 10.08
+0.10 (1.00%)
Apr 29, 2026, 3:00 PM CST
SHA:600661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.03 | 10.08 | 9.97 | 10.04 | - | 0.60% | 459,100 |
| Apr 28, 2026 | 9.99 | 10.24 | 9.90 | 9.98 | 9.98 | -0.40% | 7,122,277 |
| Apr 27, 2026 | 10.04 | 10.12 | 9.85 | 10.02 | 10.02 | -0.89% | 6,524,339 |
| Apr 24, 2026 | 10.05 | 10.15 | 9.86 | 10.11 | 10.11 | 0.80% | 8,376,646 |
| Apr 23, 2026 | 9.99 | 10.27 | 9.83 | 10.03 | 10.03 | 1.31% | 11,507,710 |
| Apr 22, 2026 | 9.97 | 9.97 | 9.75 | 9.90 | 9.90 | -0.10% | 3,470,900 |
| Apr 21, 2026 | 9.75 | 10.01 | 9.72 | 9.91 | 9.91 | 1.54% | 4,772,858 |
| Apr 20, 2026 | 9.72 | 9.78 | 9.68 | 9.76 | 9.76 | 0.41% | 2,432,500 |
| Apr 17, 2026 | 9.90 | 9.92 | 9.70 | 9.72 | 9.72 | -2.02% | 4,458,600 |
| Apr 16, 2026 | 9.78 | 9.95 | 9.68 | 9.92 | 9.92 | 1.64% | 3,355,000 |
| Apr 15, 2026 | 9.83 | 9.83 | 9.70 | 9.76 | 9.76 | - | 1,969,700 |
| Apr 14, 2026 | 9.81 | 9.83 | 9.61 | 9.76 | 9.76 | - | 4,062,935 |
| Apr 13, 2026 | 9.78 | 9.85 | 9.64 | 9.76 | 9.76 | -0.20% | 3,180,500 |
| Apr 10, 2026 | 9.73 | 9.87 | 9.68 | 9.78 | 9.78 | 1.24% | 3,358,552 |
| Apr 9, 2026 | 9.84 | 9.89 | 9.60 | 9.66 | 9.66 | -1.83% | 4,426,848 |
| Apr 8, 2026 | 9.67 | 9.88 | 9.67 | 9.84 | 9.84 | 3.14% | 3,721,549 |
| Apr 7, 2026 | 9.34 | 9.55 | 9.28 | 9.54 | 9.54 | 2.14% | 3,010,101 |
| Apr 3, 2026 | 9.59 | 9.72 | 9.31 | 9.34 | 9.34 | -2.61% | 2,871,134 |
| Apr 2, 2026 | 9.78 | 9.80 | 9.51 | 9.59 | 9.59 | -1.84% | 3,050,767 |
| Apr 1, 2026 | 9.75 | 9.81 | 9.64 | 9.77 | 9.77 | 1.66% | 3,218,700 |
| Mar 31, 2026 | 9.72 | 9.88 | 9.59 | 9.61 | 9.61 | -0.93% | 2,725,588 |
| Mar 30, 2026 | 9.55 | 9.71 | 9.49 | 9.70 | 9.70 | 0.21% | 2,490,900 |
| Mar 27, 2026 | 9.42 | 9.69 | 9.42 | 9.68 | 9.68 | 1.68% | 3,192,104 |
| Mar 26, 2026 | 9.68 | 9.86 | 9.49 | 9.52 | 9.52 | -2.06% | 3,485,800 |
| Mar 25, 2026 | 9.47 | 9.77 | 9.47 | 9.72 | 9.72 | 2.53% | 4,228,999 |
| Mar 24, 2026 | 9.17 | 9.49 | 9.04 | 9.48 | 9.48 | 5.10% | 5,608,229 |
| Mar 23, 2026 | 9.63 | 9.64 | 8.96 | 9.02 | 9.02 | -6.63% | 7,405,093 |
| Mar 20, 2026 | 10.05 | 10.09 | 9.65 | 9.66 | 9.66 | -3.59% | 5,096,100 |
| Mar 19, 2026 | 10.15 | 10.25 | 10.01 | 10.02 | 10.02 | -2.05% | 3,439,117 |
| Mar 18, 2026 | 10.09 | 10.27 | 10.03 | 10.23 | 10.23 | 1.19% | 3,712,300 |
| Mar 17, 2026 | 10.23 | 10.33 | 10.04 | 10.11 | 10.11 | -1.27% | 4,136,100 |
| Mar 16, 2026 | 10.09 | 10.27 | 10.08 | 10.24 | 10.24 | 1.19% | 3,188,263 |
| Mar 13, 2026 | 10.25 | 10.32 | 10.12 | 10.12 | 10.12 | -1.36% | 4,409,712 |
| Mar 12, 2026 | 10.35 | 10.39 | 10.20 | 10.26 | 10.26 | -1.06% | 3,004,873 |
| Mar 11, 2026 | 10.54 | 10.54 | 10.26 | 10.37 | 10.37 | -0.86% | 4,162,787 |
| Mar 10, 2026 | 10.36 | 10.52 | 10.32 | 10.46 | 10.46 | 1.75% | 3,607,200 |
| 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 |