Yangtze Optical Fibre and Cable Joint Stock
长飞光纤 SH601869 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
411.16
+3.21
(+0.79%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
411.00
High
416.96
Low
407.00
Prev close
407.95
Amplitude
2.44%
Volume
7.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
421.84
MA10
440.78
MA20
433.93
MA60
385.04
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 411.00 | 416.96 | 407.00 | 411.16 | 8M |
| 2 | 2026-09-29 | 392.70 | 411.58 | 389.00 | 407.95 | 10M |
| 3 | 2026-09-28 | 433.00 | 434.88 | 394.20 | 394.22 | 13M |
| 4 | 2026-09-24 | 453.63 | 454.65 | 437.99 | 438.00 | 9M |
| 5 | 2026-09-23 | 450.80 | 465.88 | 445.83 | 457.89 | 10M |
| 6 | 2026-09-22 | 469.00 | 483.80 | 443.50 | 456.60 | 15M |
| 7 | 2026-09-21 | 460.00 | 468.77 | 455.00 | 458.99 | 10M |
| 8 | 2026-09-18 | 475.01 | 475.50 | 450.18 | 454.99 | 14M |
| 9 | 2026-09-17 | 458.16 | 478.00 | 458.00 | 467.03 | 13M |
| 10 | 2026-09-16 | 453.03 | 478.00 | 453.03 | 461.00 | 13M |
| 11 | 2026-09-15 | 446.34 | 468.80 | 442.68 | 462.00 | 12M |
| 12 | 2026-09-14 | 450.00 | 473.89 | 436.66 | 459.66 | 15M |
52W
Data range
71.99
64.3%
599.71
High/low over the last 250 trading days, and where the price sits.
← Stocks