Bright Oceans Inter-Telecom Corporation (SHA:600289)
China · Delayed Price · Currency is CNY 6.84
-0.06 (-0.87%)
At close: Jan 23, 2026
SHA:600289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.86 | 6.90 | 6.73 | 6.84 | 6.84 | -0.87% | 7,181,410 |
| Jan 22, 2026 | 7.06 | 7.06 | 6.85 | 6.90 | 6.90 | -1.85% | 5,925,100 |
| Jan 21, 2026 | 7.08 | 7.10 | 7.01 | 7.03 | 7.03 | -0.42% | 2,938,500 |
| Jan 20, 2026 | 7.16 | 7.31 | 7.02 | 7.06 | 7.06 | -2.89% | 6,550,600 |
| Jan 19, 2026 | 7.22 | 7.48 | 7.12 | 7.27 | 7.27 | 1.54% | 10,507,950 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.01 | 7.16 | 7.16 | 3.02% | 11,062,100 |
| Jan 15, 2026 | 6.72 | 6.97 | 6.67 | 6.95 | 6.95 | 4.67% | 8,313,340 |
| Jan 14, 2026 | 6.72 | 6.72 | 6.62 | 6.64 | 6.64 | -0.60% | 3,656,800 |
| Jan 13, 2026 | 6.69 | 6.73 | 6.62 | 6.68 | 6.68 | -0.60% | 4,949,900 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.70 | 6.72 | 6.72 | -2.47% | 6,891,100 |
| Jan 9, 2026 | 6.87 | 7.09 | 6.87 | 6.89 | 6.89 | -0.72% | 5,500,001 |
| Jan 8, 2026 | 7.09 | 7.16 | 6.83 | 6.94 | 6.94 | -1.42% | 7,334,100 |
| Jan 7, 2026 | 6.70 | 7.04 | 6.69 | 7.04 | 7.04 | 5.07% | 9,628,851 |
| Jan 6, 2026 | 6.70 | 6.71 | 6.62 | 6.70 | 6.70 | 0.30% | 2,939,302 |
| Jan 5, 2026 | 6.65 | 6.81 | 6.65 | 6.68 | 6.68 | 0.60% | 3,404,701 |
| Dec 31, 2025 | 6.67 | 6.69 | 6.64 | 6.64 | 6.64 | -0.60% | 2,253,588 |
| Dec 30, 2025 | 6.73 | 6.73 | 6.67 | 6.68 | 6.68 | -0.15% | 1,981,372 |
| Dec 29, 2025 | 6.66 | 6.77 | 6.66 | 6.69 | 6.69 | -0.30% | 2,245,301 |
| Dec 26, 2025 | 6.64 | 6.85 | 6.64 | 6.71 | 6.71 | 0.75% | 3,651,500 |
| Dec 25, 2025 | 6.71 | 6.71 | 6.60 | 6.66 | 6.66 | -0.30% | 2,260,001 |
| Dec 24, 2025 | 6.85 | 6.85 | 6.66 | 6.68 | 6.68 | -1.76% | 3,349,500 |
| Dec 23, 2025 | 7.04 | 7.06 | 6.75 | 6.80 | 6.80 | -3.27% | 4,332,900 |
| Dec 22, 2025 | 7.04 | 7.14 | 6.91 | 7.03 | 7.03 | 1.44% | 4,059,101 |
| Dec 19, 2025 | 6.73 | 6.97 | 6.63 | 6.93 | 6.93 | 3.28% | 4,536,700 |
| Dec 18, 2025 | 6.72 | 6.77 | 6.67 | 6.71 | 6.71 | -0.15% | 1,900,721 |
| Dec 17, 2025 | 6.68 | 6.74 | 6.60 | 6.72 | 6.72 | 0.75% | 2,199,610 |
| Dec 16, 2025 | 6.91 | 6.91 | 6.63 | 6.67 | 6.67 | -3.47% | 4,351,950 |
| Dec 15, 2025 | 6.99 | 6.99 | 6.86 | 6.91 | 6.91 | 0.44% | 3,655,301 |
| Dec 12, 2025 | 6.97 | 7.00 | 6.86 | 6.88 | 6.88 | - | 3,669,600 |
| Dec 11, 2025 | 7.09 | 7.18 | 6.88 | 6.88 | 6.88 | -2.41% | 4,816,400 |
| Dec 10, 2025 | 7.02 | 7.05 | 6.85 | 7.05 | 7.05 | - | 4,175,873 |
| Dec 9, 2025 | 7.04 | 7.19 | 7.01 | 7.05 | 7.05 | -0.14% | 4,807,901 |
| Dec 8, 2025 | 6.85 | 7.13 | 6.81 | 7.06 | 7.06 | 1.88% | 5,839,901 |
| Dec 5, 2025 | 7.00 | 7.39 | 6.91 | 6.93 | 6.93 | -1.84% | 11,137,900 |
| Dec 4, 2025 | 7.50 | 7.50 | 7.02 | 7.06 | 7.06 | -4.47% | 21,168,090 |
| Dec 3, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4.97% | 2,138,976 |
| Dec 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.07% | 1,579,520 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.02% | 2,386,437 |
| Nov 28, 2025 | 6.17 | 6.38 | 6.16 | 6.38 | 6.38 | 3.07% | 3,900,601 |
| Nov 27, 2025 | 6.22 | 6.22 | 6.13 | 6.19 | 6.19 | -0.16% | 2,213,300 |
| Nov 26, 2025 | 6.20 | 6.43 | 6.17 | 6.20 | 6.20 | - | 3,566,100 |
| Nov 25, 2025 | 6.20 | 6.24 | 6.16 | 6.20 | 6.20 | -0.32% | 2,227,200 |
| Nov 24, 2025 | 6.06 | 6.25 | 6.06 | 6.22 | 6.22 | 2.64% | 3,304,610 |
| Nov 21, 2025 | 6.23 | 6.23 | 5.97 | 6.06 | 6.06 | -3.04% | 4,958,600 |
| Nov 20, 2025 | 6.20 | 6.28 | 6.16 | 6.25 | 6.25 | 0.64% | 2,905,800 |
| Nov 19, 2025 | 6.23 | 6.23 | 6.16 | 6.21 | 6.21 | 0.16% | 1,871,400 |
| Nov 18, 2025 | 6.34 | 6.34 | 6.18 | 6.20 | 6.20 | -1.43% | 3,167,100 |
| Nov 17, 2025 | 6.44 | 6.44 | 6.25 | 6.29 | 6.29 | -2.93% | 6,993,900 |
| Nov 14, 2025 | 6.52 | 6.52 | 6.42 | 6.48 | 6.48 | -0.15% | 2,761,100 |
| Nov 13, 2025 | 6.45 | 6.60 | 6.42 | 6.49 | 6.49 | 0.15% | 3,966,800 |