Bright Oceans Inter-Telecom Corporation (SHA:600289)
China · Delayed Price · Currency is CNY 6.60
-0.04 (-0.60%)
Nov 6, 2025, 2:44 PM CST
SHA:600289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.67 | 6.67 | 6.46 | 6.58 | 6.58 | -0.90% | 3,760,000 |
| Nov 5, 2025 | 6.74 | 6.79 | 6.60 | 6.64 | 6.64 | -1.48% | 6,111,202 |
| Nov 4, 2025 | 6.42 | 6.74 | 6.33 | 6.74 | 6.74 | 4.98% | 8,454,702 |
| Nov 3, 2025 | 6.64 | 6.64 | 6.26 | 6.42 | 6.42 | -2.43% | 7,722,400 |
| Oct 31, 2025 | 6.77 | 6.77 | 6.52 | 6.58 | 6.58 | -2.81% | 5,137,000 |
| Oct 30, 2025 | 6.66 | 6.95 | 6.66 | 6.77 | 6.77 | -0.15% | 6,286,102 |
| Oct 29, 2025 | 6.59 | 6.85 | 6.59 | 6.78 | 6.78 | 1.95% | 6,480,445 |
| Oct 28, 2025 | 6.63 | 6.85 | 6.61 | 6.65 | 6.65 | - | 6,310,043 |
| Oct 27, 2025 | 6.62 | 6.75 | 6.49 | 6.65 | 6.65 | 2.62% | 9,929,343 |
| Oct 24, 2025 | 6.16 | 6.48 | 6.15 | 6.48 | 6.48 | 5.02% | 7,404,511 |
| Oct 23, 2025 | 6.18 | 6.22 | 6.14 | 6.17 | 6.17 | -0.32% | 2,230,600 |
| Oct 22, 2025 | 6.22 | 6.25 | 6.18 | 6.19 | 6.19 | -0.48% | 1,543,688 |
| Oct 21, 2025 | 6.29 | 6.31 | 6.19 | 6.22 | 6.22 | -1.11% | 2,332,479 |
| Oct 20, 2025 | 6.20 | 6.47 | 6.12 | 6.29 | 6.29 | 1.78% | 4,045,100 |
| Oct 17, 2025 | 6.25 | 6.35 | 6.10 | 6.18 | 6.18 | -0.80% | 2,802,200 |
| Oct 16, 2025 | 6.30 | 6.31 | 6.20 | 6.23 | 6.23 | -1.11% | 2,400,100 |
| Oct 15, 2025 | 6.17 | 6.40 | 6.17 | 6.30 | 6.30 | 0.16% | 2,276,101 |
| Oct 14, 2025 | 6.38 | 6.43 | 6.25 | 6.29 | 6.29 | -0.16% | 3,528,601 |
| Oct 13, 2025 | 6.30 | 6.42 | 6.15 | 6.30 | 6.30 | -2.63% | 7,516,809 |
| Oct 10, 2025 | 6.55 | 6.62 | 6.46 | 6.47 | 6.47 | -1.97% | 4,278,201 |
| Oct 9, 2025 | 6.76 | 6.76 | 6.48 | 6.60 | 6.60 | -2.22% | 7,944,301 |
| Sep 30, 2025 | 6.85 | 6.92 | 6.74 | 6.75 | 6.75 | -2.17% | 4,284,800 |
| Sep 29, 2025 | 6.80 | 7.04 | 6.65 | 6.90 | 6.90 | 2.99% | 7,580,666 |
| Sep 26, 2025 | 6.60 | 6.78 | 6.51 | 6.70 | 6.70 | 1.36% | 4,127,500 |
| Sep 25, 2025 | 6.64 | 6.68 | 6.57 | 6.61 | 6.61 | -0.45% | 3,272,500 |
| Sep 24, 2025 | 6.65 | 6.72 | 6.56 | 6.64 | 6.64 | - | 4,415,301 |
| Sep 23, 2025 | 6.51 | 6.83 | 6.51 | 6.64 | 6.64 | 0.15% | 5,575,200 |
| Sep 22, 2025 | 6.93 | 6.93 | 6.59 | 6.63 | 6.63 | -2.07% | 6,541,801 |
| Sep 19, 2025 | 6.69 | 6.86 | 6.32 | 6.77 | 6.77 | 3.04% | 12,611,000 |
| Sep 18, 2025 | 6.57 | 6.57 | 6.40 | 6.57 | 6.57 | 4.95% | 14,819,454 |
| Sep 17, 2025 | 5.89 | 6.26 | 5.80 | 6.26 | 6.26 | 5.03% | 10,769,358 |
| Sep 16, 2025 | 6.01 | 6.09 | 5.95 | 5.96 | 5.96 | -0.17% | 4,364,902 |
| Sep 15, 2025 | 6.20 | 6.21 | 5.95 | 5.97 | 5.97 | -3.40% | 7,527,201 |
| Sep 12, 2025 | 6.14 | 6.21 | 6.14 | 6.18 | 6.18 | 0.65% | 3,172,700 |
| Sep 11, 2025 | 6.25 | 6.25 | 6.10 | 6.14 | 6.14 | -1.76% | 5,428,300 |
| Sep 10, 2025 | 6.23 | 6.32 | 6.19 | 6.25 | 6.25 | 0.48% | 2,646,601 |
| Sep 9, 2025 | 6.33 | 6.37 | 6.20 | 6.22 | 6.22 | -2.35% | 3,283,500 |
| Sep 8, 2025 | 6.44 | 6.55 | 6.30 | 6.37 | 6.37 | -2.00% | 4,647,304 |
| Sep 5, 2025 | 6.54 | 6.64 | 6.45 | 6.50 | 6.50 | -0.46% | 3,427,101 |
| Sep 4, 2025 | 6.33 | 6.64 | 6.16 | 6.53 | 6.53 | 3.16% | 6,975,600 |
| Sep 3, 2025 | 6.31 | 6.40 | 6.11 | 6.33 | 6.33 | -0.63% | 4,149,571 |
| Sep 2, 2025 | 6.56 | 6.65 | 6.30 | 6.37 | 6.37 | -3.78% | 6,695,000 |
| Sep 1, 2025 | 6.38 | 6.65 | 6.38 | 6.62 | 6.62 | - | 4,833,647 |
| Aug 29, 2025 | 6.47 | 6.75 | 6.39 | 6.62 | 6.62 | 2.64% | 7,260,168 |
| Aug 28, 2025 | 6.50 | 6.53 | 6.32 | 6.45 | 6.45 | -0.77% | 5,387,360 |
| Aug 27, 2025 | 6.60 | 6.70 | 6.49 | 6.50 | 6.50 | -2.11% | 5,772,060 |
| Aug 26, 2025 | 6.65 | 6.71 | 6.54 | 6.64 | 6.64 | - | 4,052,100 |
| Aug 25, 2025 | 6.75 | 6.81 | 6.62 | 6.64 | 6.64 | -1.63% | 6,550,900 |
| Aug 22, 2025 | 6.74 | 6.82 | 6.72 | 6.75 | 6.75 | -0.30% | 3,229,801 |
| Aug 21, 2025 | 6.85 | 6.85 | 6.76 | 6.77 | 6.77 | -0.59% | 4,266,810 |