Yangtze Optical Fibre And Cable Joint Stock Limited Company (SHA:601869)
China
· Delayed Price · Currency is CNY 370.94
-2.55 (-0.68%)
Apr 29, 2026, 2:05 PM CST
SHA:601869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 370.51 | 381.16 | 368.00 | 373.49 | 373.49 | -1.06% | 11,231,910 |
| Apr 27, 2026 | 378.00 | 394.00 | 374.09 | 377.50 | 377.50 | 2.54% | 17,541,030 |
| Apr 24, 2026 | 378.39 | 385.00 | 364.35 | 368.16 | 368.16 | -4.38% | 16,406,462 |
| Apr 23, 2026 | 411.20 | 422.88 | 381.50 | 385.02 | 385.02 | -6.55% | 21,328,566 |
| Apr 22, 2026 | 382.29 | 417.96 | 382.29 | 412.00 | 412.00 | 7.97% | 20,262,863 |
| Apr 21, 2026 | 377.30 | 386.66 | 360.52 | 381.58 | 381.58 | -0.89% | 15,460,820 |
| Apr 20, 2026 | 374.23 | 401.98 | 374.23 | 385.00 | 385.00 | 5.22% | 21,011,600 |
| Apr 17, 2026 | 367.44 | 372.64 | 360.35 | 365.89 | 365.89 | -0.71% | 15,223,111 |
| Apr 16, 2026 | 350.00 | 373.05 | 346.00 | 368.52 | 368.52 | 2.76% | 18,079,920 |
| Apr 15, 2026 | 360.12 | 371.80 | 352.00 | 358.61 | 358.61 | -1.62% | 17,089,860 |
| Apr 14, 2026 | 369.99 | 376.76 | 360.01 | 364.50 | 364.50 | -1.27% | 17,459,379 |
| Apr 13, 2026 | 372.00 | 375.88 | 360.00 | 369.18 | 369.18 | -3.95% | 23,044,200 |
| Apr 10, 2026 | 392.00 | 396.53 | 370.00 | 384.38 | 384.38 | -3.50% | 24,883,260 |
| Apr 9, 2026 | 354.86 | 398.31 | 353.00 | 398.31 | 398.31 | 10.00% | 21,458,320 |
| Apr 8, 2026 | 362.20 | 365.10 | 341.50 | 362.10 | 362.10 | 1.40% | 21,878,290 |
| Apr 7, 2026 | 351.50 | 368.00 | 346.00 | 357.10 | 357.10 | 1.30% | 17,236,470 |
| Apr 3, 2026 | 339.13 | 363.63 | 330.00 | 352.50 | 352.50 | 6.02% | 18,651,870 |
| Apr 2, 2026 | 304.90 | 338.80 | 304.90 | 332.49 | 332.49 | 7.95% | 19,214,220 |
| Apr 1, 2026 | 320.00 | 320.00 | 291.00 | 308.00 | 308.00 | -0.48% | 18,290,080 |
| Mar 31, 2026 | 300.00 | 320.00 | 287.01 | 309.49 | 309.49 | 2.59% | 21,301,010 |
| Mar 30, 2026 | 269.28 | 301.69 | 269.28 | 301.69 | 301.69 | 10.00% | 14,917,270 |
| Mar 27, 2026 | 258.00 | 279.66 | 252.25 | 274.26 | 274.26 | 2.00% | 20,566,180 |
| Mar 26, 2026 | 258.44 | 276.50 | 254.07 | 268.88 | 268.88 | 4.77% | 21,681,184 |
| Mar 25, 2026 | 246.00 | 256.64 | 243.00 | 256.64 | 256.64 | 10.00% | 21,614,004 |
| Mar 24, 2026 | 216.34 | 233.31 | 212.79 | 233.31 | 233.31 | 10.00% | 19,516,950 |
| Mar 23, 2026 | 213.54 | 222.64 | 209.60 | 212.10 | 212.10 | -2.20% | 14,324,640 |
| Mar 20, 2026 | 222.30 | 233.60 | 215.08 | 216.88 | 216.88 | 0.44% | 20,501,490 |
| Mar 19, 2026 | 212.00 | 222.93 | 212.00 | 215.93 | 215.93 | -3.14% | 10,539,010 |
| Mar 18, 2026 | 221.00 | 224.36 | 214.67 | 222.93 | 222.93 | 3.30% | 13,780,830 |
| Mar 17, 2026 | 232.98 | 232.98 | 213.80 | 215.81 | 215.81 | -7.38% | 16,621,600 |
| Mar 16, 2026 | 242.00 | 245.00 | 228.00 | 233.00 | 233.00 | -3.68% | 15,235,140 |
| Mar 13, 2026 | 243.78 | 254.97 | 241.06 | 241.90 | 241.90 | -1.27% | 15,910,513 |
| Mar 12, 2026 | 245.01 | 266.66 | 242.82 | 245.00 | 245.00 | -2.00% | 19,616,730 |
| Mar 11, 2026 | 244.75 | 256.41 | 244.66 | 250.01 | 250.01 | 7.25% | 24,669,630 |
| Mar 10, 2026 | 217.25 | 233.10 | 214.25 | 233.10 | 233.10 | 10.00% | 17,054,300 |
| Mar 9, 2026 | 204.78 | 211.91 | 196.12 | 211.91 | 211.91 | -0.61% | 13,685,930 |
| Mar 6, 2026 | 219.74 | 221.66 | 211.58 | 213.20 | 213.20 | -4.55% | 13,741,470 |
| Mar 5, 2026 | 233.00 | 236.01 | 219.59 | 223.36 | 223.36 | -2.15% | 14,293,870 |
| Mar 4, 2026 | 226.87 | 245.77 | 224.00 | 228.27 | 228.27 | -3.28% | 14,035,110 |
| Mar 3, 2026 | 242.52 | 253.87 | 235.00 | 236.00 | 236.00 | -2.65% | 18,400,150 |
| Mar 2, 2026 | 227.62 | 254.44 | 224.65 | 242.42 | 242.42 | 4.80% | 21,467,660 |
| Feb 27, 2026 | 223.09 | 237.95 | 215.08 | 231.31 | 231.31 | -2.07% | 19,834,370 |
| Feb 26, 2026 | 233.00 | 248.88 | 233.00 | 236.20 | 236.20 | 3.35% | 21,625,340 |
| Feb 25, 2026 | 240.00 | 244.88 | 218.51 | 228.55 | 228.55 | -2.63% | 20,346,910 |
| Feb 24, 2026 | 228.00 | 234.73 | 221.03 | 234.73 | 234.73 | 10.00% | 11,923,860 |
| Feb 13, 2026 | 225.00 | 226.99 | 211.20 | 213.39 | 213.39 | -6.00% | 16,041,940 |
| Feb 12, 2026 | 221.00 | 229.77 | 210.15 | 227.00 | 227.00 | 4.00% | 16,956,480 |
| Feb 11, 2026 | 208.08 | 225.87 | 208.08 | 218.26 | 218.26 | 3.21% | 20,342,830 |
| Feb 10, 2026 | 198.37 | 211.48 | 198.37 | 211.48 | 211.48 | 10.00% | 15,565,850 |
| Feb 9, 2026 | 181.30 | 192.25 | 171.23 | 192.25 | 192.25 | 10.00% | 19,469,550 |
| Feb 6, 2026 | 160.65 | 177.94 | 160.65 | 174.77 | 174.77 | 8.04% | 21,213,865 |
| Feb 5, 2026 | 164.83 | 169.20 | 157.00 | 161.76 | 161.76 | -6.77% | 16,602,823 |
| Feb 4, 2026 | 163.19 | 175.36 | 162.74 | 173.51 | 173.51 | 5.02% | 20,647,100 |
| Feb 3, 2026 | 160.00 | 168.50 | 156.00 | 165.22 | 165.22 | 3.92% | 21,902,310 |
| Feb 2, 2026 | 151.00 | 164.03 | 151.00 | 158.99 | 158.99 | 6.62% | 28,567,200 |
| Jan 30, 2026 | 132.99 | 149.12 | 131.67 | 149.12 | 149.12 | 10.00% | 22,099,270 |
| Jan 29, 2026 | 132.04 | 136.00 | 129.00 | 135.56 | 135.56 | 0.19% | 21,197,820 |
| Jan 28, 2026 | 139.26 | 139.26 | 128.20 | 135.30 | 135.30 | 6.87% | 29,372,240 |
| Jan 27, 2026 | 123.00 | 128.00 | 115.60 | 126.60 | 126.60 | 2.23% | 25,568,630 |
| Jan 26, 2026 | 113.82 | 123.84 | 112.58 | 123.84 | 123.84 | 10.00% | 14,380,688 |
| Jan 23, 2026 | 112.45 | 118.28 | 112.00 | 112.58 | 112.58 | 2.22% | 17,570,480 |
| Jan 22, 2026 | 113.97 | 114.85 | 109.18 | 110.13 | 110.13 | -3.54% | 12,130,440 |
| Jan 21, 2026 | 115.08 | 121.80 | 113.00 | 114.17 | 114.17 | -3.57% | 17,691,590 |
| Jan 20, 2026 | 118.00 | 122.23 | 112.56 | 118.40 | 118.40 | 0.48% | 18,136,590 |
| Jan 19, 2026 | 124.79 | 125.50 | 116.95 | 117.83 | 117.83 | 3.00% | 23,418,404 |
| Jan 16, 2026 | 111.10 | 116.86 | 111.10 | 114.40 | 114.40 | 5.56% | 21,622,732 |
| Jan 15, 2026 | 105.85 | 109.10 | 105.41 | 108.37 | 108.37 | 1.09% | 10,089,695 |
| Jan 14, 2026 | 109.30 | 109.73 | 105.33 | 107.20 | 107.20 | - | 11,980,700 |
| Jan 13, 2026 | 109.98 | 111.66 | 106.64 | 107.20 | 107.20 | -2.97% | 11,109,090 |
| Jan 12, 2026 | 111.89 | 111.95 | 107.89 | 110.48 | 110.48 | -1.38% | 11,487,757 |
| Jan 9, 2026 | 110.00 | 113.62 | 108.89 | 112.03 | 112.03 | 0.36% | 12,011,170 |
| Jan 8, 2026 | 116.59 | 117.00 | 111.48 | 111.63 | 111.63 | -5.21% | 16,141,670 |
| Jan 7, 2026 | 114.55 | 121.22 | 114.11 | 117.76 | 117.76 | 3.37% | 22,086,290 |
| Jan 6, 2026 | 114.41 | 114.78 | 112.08 | 113.92 | 113.92 | -1.10% | 10,949,930 |
| Jan 5, 2026 | 118.00 | 118.37 | 113.45 | 115.19 | 115.19 | -1.01% | 10,659,810 |
| Dec 31, 2025 | 120.54 | 121.00 | 115.55 | 116.36 | 116.36 | -2.46% | 13,329,773 |
| Dec 30, 2025 | 119.02 | 124.00 | 119.01 | 119.30 | 119.30 | -1.20% | 12,893,758 |
| Dec 29, 2025 | 119.99 | 123.00 | 119.00 | 120.75 | 120.75 | -0.91% | 11,282,990 |
| Dec 26, 2025 | 124.00 | 124.50 | 119.47 | 121.86 | 121.86 | -2.51% | 16,049,420 |
| Dec 25, 2025 | 128.99 | 129.99 | 122.37 | 125.00 | 125.00 | -4.21% | 20,267,990 |
| Dec 24, 2025 | 125.00 | 131.50 | 123.55 | 130.50 | 130.50 | 3.51% | 22,513,620 |
| Dec 23, 2025 | 124.95 | 128.05 | 122.00 | 126.07 | 126.07 | -0.77% | 26,726,896 |
| Dec 22, 2025 | 117.80 | 127.05 | 117.80 | 127.05 | 127.05 | 10.00% | 10,806,090 |
| Dec 19, 2025 | 110.00 | 118.78 | 105.00 | 115.50 | 115.50 | 6.89% | 37,516,780 |
| Dec 18, 2025 | 102.00 | 108.05 | 102.00 | 108.05 | 108.05 | 10.00% | 29,292,530 |
| Dec 17, 2025 | 93.00 | 98.23 | 93.00 | 98.23 | 98.23 | 10.00% | 23,778,984 |
| Dec 16, 2025 | 94.32 | 94.82 | 88.31 | 89.30 | 89.30 | -6.15% | 20,378,140 |
| Dec 15, 2025 | 101.39 | 101.40 | 95.15 | 95.15 | 95.15 | -10.00% | 20,828,850 |
| Dec 12, 2025 | 98.97 | 108.00 | 98.50 | 105.72 | 105.72 | 4.39% | 27,414,780 |
| Dec 11, 2025 | 102.00 | 106.06 | 95.96 | 101.27 | 101.27 | 2.89% | 33,174,537 |
| Dec 10, 2025 | 88.93 | 98.43 | 87.57 | 98.43 | 98.43 | 10.00% | 30,978,871 |
| Dec 9, 2025 | 88.38 | 91.03 | 87.81 | 89.48 | 89.48 | 1.32% | 19,575,065 |
| Dec 8, 2025 | 83.65 | 91.50 | 83.64 | 88.31 | 88.31 | 5.60% | 22,576,100 |
| 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 |