Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China
· Delayed Price · Currency is CNY 83.63
+0.99 (1.20%)
At close: Dec 5, 2025
SHA:601869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.40 | 84.93 | 80.78 | 83.63 | 83.63 | 1.20% | 11,477,450 |
| Dec 4, 2025 | 81.56 | 83.68 | 80.60 | 82.64 | 82.64 | -0.46% | 9,178,674 |
| Dec 3, 2025 | 83.57 | 85.40 | 82.67 | 83.02 | 83.02 | -0.11% | 10,352,800 |
| Dec 2, 2025 | 84.00 | 84.60 | 82.44 | 83.11 | 83.11 | -2.87% | 10,824,680 |
| Dec 1, 2025 | 87.12 | 87.48 | 85.08 | 85.57 | 85.57 | -1.73% | 12,476,916 |
| Nov 28, 2025 | 85.00 | 90.96 | 84.50 | 87.08 | 87.08 | -0.25% | 19,966,440 |
| Nov 27, 2025 | 85.47 | 93.48 | 84.76 | 87.30 | 87.30 | 1.94% | 27,852,520 |
| Nov 26, 2025 | 83.00 | 89.10 | 82.33 | 85.64 | 85.64 | 5.73% | 30,420,310 |
| Nov 25, 2025 | 74.96 | 81.00 | 74.61 | 81.00 | 81.00 | 9.99% | 9,453,380 |
| Nov 24, 2025 | 74.20 | 75.42 | 72.70 | 73.64 | 73.64 | 1.10% | 8,348,572 |
| Nov 21, 2025 | 74.00 | 74.94 | 72.28 | 72.84 | 72.84 | -7.10% | 10,848,810 |
| Nov 20, 2025 | 86.00 | 86.58 | 78.00 | 78.41 | 78.41 | -6.30% | 16,659,220 |
| Nov 19, 2025 | 81.44 | 86.50 | 80.18 | 83.68 | 83.68 | 3.05% | 20,769,660 |
| Nov 18, 2025 | 80.31 | 83.46 | 78.62 | 81.20 | 81.20 | 0.12% | 14,837,870 |
| Nov 17, 2025 | 78.44 | 83.00 | 78.40 | 81.10 | 81.10 | 2.09% | 12,758,940 |
| Nov 14, 2025 | 77.22 | 82.62 | 76.18 | 79.44 | 79.44 | 1.39% | 15,041,580 |
| Nov 13, 2025 | 78.20 | 79.06 | 77.38 | 78.35 | 78.35 | 0.13% | 5,502,866 |
| Nov 12, 2025 | 79.40 | 79.78 | 76.76 | 78.25 | 78.25 | -1.44% | 6,242,523 |
| Nov 11, 2025 | 81.21 | 81.77 | 78.71 | 79.39 | 79.39 | -0.70% | 7,563,596 |
| Nov 10, 2025 | 80.79 | 82.00 | 78.03 | 79.95 | 79.95 | -2.18% | 8,722,618 |
| Nov 7, 2025 | 82.00 | 82.79 | 80.20 | 81.73 | 81.73 | -1.77% | 6,976,053 |
| Nov 6, 2025 | 80.75 | 83.99 | 80.75 | 83.20 | 83.20 | 3.03% | 9,347,095 |
| Nov 5, 2025 | 81.00 | 84.00 | 80.27 | 80.75 | 80.75 | -2.22% | 9,334,714 |
| Nov 4, 2025 | 85.58 | 85.58 | 82.00 | 82.58 | 82.58 | -2.92% | 5,800,556 |
| Nov 3, 2025 | 84.01 | 85.68 | 82.90 | 85.06 | 85.06 | 0.20% | 7,542,201 |
| Oct 31, 2025 | 87.00 | 87.39 | 83.80 | 84.89 | 84.89 | -4.08% | 11,062,010 |
| Oct 30, 2025 | 90.01 | 91.83 | 87.40 | 88.50 | 88.50 | -2.75% | 10,171,260 |
| Oct 29, 2025 | 91.27 | 92.33 | 87.82 | 91.00 | 91.00 | -0.30% | 13,684,690 |
| Oct 28, 2025 | 94.19 | 95.29 | 90.78 | 91.27 | 91.27 | -2.26% | 14,925,210 |
| Oct 27, 2025 | 91.50 | 95.00 | 90.64 | 93.38 | 93.38 | 3.88% | 20,485,210 |
| Oct 24, 2025 | 86.70 | 92.19 | 84.75 | 89.89 | 89.89 | 5.16% | 19,429,720 |
| Oct 23, 2025 | 89.93 | 89.93 | 83.38 | 85.48 | 85.48 | -6.67% | 17,265,610 |
| Oct 22, 2025 | 86.74 | 93.25 | 85.48 | 91.59 | 91.59 | 4.10% | 22,468,450 |
| Oct 21, 2025 | 82.49 | 90.56 | 81.54 | 87.98 | 87.98 | 6.86% | 25,689,900 |
| Oct 20, 2025 | 84.25 | 85.94 | 81.24 | 82.33 | 82.33 | -0.33% | 12,828,960 |
| Oct 17, 2025 | 90.00 | 90.00 | 82.23 | 82.60 | 82.60 | -3.57% | 14,426,350 |
| Oct 16, 2025 | 85.78 | 87.88 | 85.10 | 85.66 | 85.66 | -0.41% | 7,790,115 |
| Oct 15, 2025 | 86.06 | 86.68 | 83.00 | 86.01 | 86.01 | 0.97% | 10,764,590 |
| Oct 14, 2025 | 89.51 | 91.99 | 84.95 | 85.18 | 85.18 | -3.86% | 11,126,290 |
| Oct 13, 2025 | 86.15 | 89.87 | 86.15 | 88.60 | 88.60 | -2.88% | 9,639,151 |
| Oct 10, 2025 | 98.24 | 98.55 | 90.64 | 91.23 | 91.23 | -6.89% | 15,601,150 |
| Oct 9, 2025 | 100.92 | 102.65 | 97.70 | 97.98 | 97.98 | -2.84% | 11,868,950 |
| Sep 30, 2025 | 105.54 | 106.20 | 99.72 | 100.84 | 100.84 | -4.46% | 13,912,070 |
| Sep 29, 2025 | 102.65 | 108.00 | 102.00 | 105.55 | 105.55 | 2.48% | 11,289,750 |
| Sep 26, 2025 | 106.45 | 110.80 | 103.00 | 103.00 | 103.00 | -4.70% | 13,405,850 |
| Sep 25, 2025 | 107.35 | 112.95 | 105.04 | 108.08 | 108.08 | -2.01% | 15,041,570 |
| Sep 24, 2025 | 112.30 | 113.59 | 105.60 | 110.30 | 110.30 | -5.94% | 18,672,350 |
| Sep 23, 2025 | 115.30 | 120.00 | 110.01 | 117.27 | 117.27 | 1.73% | 23,842,760 |
| Sep 22, 2025 | 120.54 | 120.54 | 108.56 | 115.28 | 115.28 | -4.43% | 31,902,080 |
| Sep 19, 2025 | 115.10 | 120.62 | 111.91 | 120.62 | 120.62 | 10.00% | 24,747,190 |
| Sep 18, 2025 | 99.68 | 109.65 | 96.00 | 109.65 | 109.65 | 10.00% | 26,244,950 |
| Sep 17, 2025 | 96.98 | 104.74 | 93.40 | 99.68 | 99.68 | 4.21% | 30,123,560 |
| Sep 16, 2025 | 88.00 | 95.65 | 85.85 | 95.65 | 95.65 | 10.01% | 20,004,730 |
| Sep 15, 2025 | 88.00 | 91.68 | 86.11 | 86.95 | 86.95 | -2.63% | 17,360,320 |
| Sep 12, 2025 | 89.96 | 92.88 | 88.01 | 89.30 | 89.30 | -4.24% | 23,287,740 |
| Sep 11, 2025 | 88.50 | 95.36 | 85.39 | 93.25 | 93.25 | 6.44% | 28,517,480 |
| Sep 10, 2025 | 91.81 | 93.00 | 83.50 | 87.61 | 87.61 | -1.24% | 24,021,990 |
| Sep 9, 2025 | 84.00 | 90.58 | 80.00 | 88.71 | 88.71 | 5.64% | 24,451,680 |
| Sep 8, 2025 | 83.66 | 86.00 | 80.87 | 83.97 | 83.97 | -6.54% | 25,122,620 |
| Sep 5, 2025 | 84.00 | 91.30 | 84.00 | 89.85 | 89.85 | 4.48% | 32,002,270 |
| Sep 4, 2025 | 97.00 | 97.00 | 81.95 | 86.00 | 86.00 | -5.56% | 31,543,680 |
| Sep 3, 2025 | 83.20 | 91.06 | 81.12 | 91.06 | 91.06 | 10.00% | 21,696,630 |
| Sep 2, 2025 | 90.15 | 95.00 | 82.78 | 82.78 | 82.78 | -10.00% | 27,889,540 |
| Sep 1, 2025 | 92.50 | 95.80 | 88.13 | 91.98 | 91.98 | 0.80% | 35,722,970 |
| Aug 29, 2025 | 91.25 | 91.25 | 88.01 | 91.25 | 91.25 | 10.01% | 18,848,260 |
| Aug 28, 2025 | 75.41 | 82.95 | 75.40 | 82.95 | 82.95 | 10.00% | 6,018,621 |
| Aug 27, 2025 | 72.00 | 78.18 | 69.95 | 75.41 | 75.41 | 6.11% | 34,825,080 |
| Aug 26, 2025 | 71.07 | 71.07 | 69.06 | 71.07 | 71.07 | 9.54% | 19,251,370 |
| Aug 25, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.61 | 10.00% | 4,311,505 |
| Aug 22, 2025 | 55.24 | 60.54 | 55.20 | 58.98 | 58.74 | 4.59% | 18,320,610 |
| Aug 21, 2025 | 60.02 | 60.93 | 55.77 | 56.39 | 56.16 | -8.43% | 20,034,990 |
| Aug 20, 2025 | 57.95 | 62.00 | 56.20 | 61.58 | 61.33 | 3.97% | 20,478,110 |
| Aug 19, 2025 | 55.50 | 60.91 | 55.18 | 59.23 | 58.99 | 6.97% | 22,991,440 |
| Aug 18, 2025 | 53.16 | 56.81 | 52.50 | 55.37 | 55.14 | 4.00% | 17,464,340 |
| Aug 15, 2025 | 53.00 | 53.78 | 52.48 | 53.24 | 53.02 | 0.93% | 11,968,320 |
| Aug 14, 2025 | 57.60 | 57.68 | 52.73 | 52.75 | 52.53 | -7.83% | 19,055,450 |
| Aug 13, 2025 | 56.09 | 58.45 | 55.00 | 57.23 | 56.99 | 2.29% | 20,517,510 |
| Aug 12, 2025 | 54.50 | 57.03 | 53.72 | 55.95 | 55.72 | 1.91% | 14,775,880 |
| Aug 11, 2025 | 55.00 | 57.75 | 54.14 | 54.90 | 54.67 | -1.47% | 16,280,200 |
| Aug 8, 2025 | 53.27 | 56.88 | 52.61 | 55.72 | 55.49 | 3.57% | 19,999,420 |
| Aug 7, 2025 | 52.39 | 55.97 | 50.46 | 53.80 | 53.58 | 1.36% | 23,436,140 |
| Aug 6, 2025 | 54.49 | 56.33 | 52.82 | 53.08 | 52.86 | -6.88% | 21,818,580 |
| Aug 5, 2025 | 53.30 | 57.00 | 51.18 | 57.00 | 56.76 | 10.00% | 25,951,820 |
| Aug 4, 2025 | 49.91 | 53.00 | 49.54 | 51.82 | 51.61 | 2.15% | 16,296,900 |
| Aug 1, 2025 | 50.34 | 52.62 | 49.01 | 50.73 | 50.52 | -0.24% | 19,666,630 |
| Jul 31, 2025 | 48.88 | 53.48 | 48.88 | 50.85 | 50.64 | 4.59% | 30,328,620 |
| Jul 30, 2025 | 43.29 | 48.62 | 43.09 | 48.62 | 48.42 | 10.00% | 24,825,630 |
| Jul 29, 2025 | 40.50 | 44.32 | 40.22 | 44.20 | 44.02 | 9.41% | 20,090,620 |
| Jul 28, 2025 | 40.85 | 41.11 | 40.12 | 40.40 | 40.23 | 0.22% | 8,994,596 |
| Jul 25, 2025 | 40.21 | 40.98 | 40.01 | 40.31 | 40.14 | -0.71% | 8,118,000 |
| Jul 24, 2025 | 41.68 | 41.85 | 40.42 | 40.60 | 40.43 | -1.77% | 8,839,410 |
| Jul 23, 2025 | 41.05 | 42.22 | 40.42 | 41.33 | 41.16 | -0.24% | 9,977,200 |
| Jul 22, 2025 | 41.81 | 43.66 | 41.36 | 41.43 | 41.26 | -1.26% | 10,849,900 |
| Jul 21, 2025 | 41.88 | 43.41 | 41.80 | 41.96 | 41.79 | -1.20% | 12,614,210 |
| Jul 18, 2025 | 43.40 | 44.77 | 42.38 | 42.47 | 42.29 | -2.01% | 17,493,360 |
| Jul 17, 2025 | 38.52 | 43.34 | 38.52 | 43.34 | 43.16 | 10.00% | 12,024,260 |
| Jul 16, 2025 | 39.55 | 40.89 | 39.21 | 39.40 | 39.24 | -0.03% | 9,353,100 |
| Jul 15, 2025 | 39.25 | 40.17 | 38.94 | 39.41 | 39.25 | 0.15% | 7,261,100 |
| Jul 14, 2025 | 38.50 | 40.06 | 38.37 | 39.35 | 39.19 | 1.92% | 6,681,511 |
| Jul 11, 2025 | 39.00 | 39.72 | 38.60 | 38.61 | 38.45 | -1.10% | 5,153,003 |