Bright Oceans Inter-Telecom Corporation (SHA:600289)
China · Delayed Price · Currency is CNY 8.10
+0.34 (4.38%)
Mar 10, 2026, 3:00 PM CST
SHA:600289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.93 | 8.15 | 7.87 | 8.10 | 8.10 | 4.38% | 22,378,591 |
| Mar 9, 2026 | 7.33 | 7.76 | 7.31 | 7.76 | 7.76 | 5.01% | 11,224,780 |
| Mar 6, 2026 | 7.14 | 7.51 | 7.11 | 7.39 | 7.39 | 3.36% | 12,389,641 |
| Mar 5, 2026 | 6.96 | 7.20 | 6.96 | 7.15 | 7.15 | 3.17% | 5,992,312 |
| Mar 4, 2026 | 6.86 | 7.01 | 6.86 | 6.93 | 6.93 | -1.00% | 5,358,101 |
| Mar 3, 2026 | 7.03 | 7.24 | 6.92 | 7.00 | 7.00 | -0.85% | 9,181,200 |
| Mar 2, 2026 | 7.05 | 7.14 | 6.90 | 7.06 | 7.06 | -2.62% | 10,261,891 |
| Feb 27, 2026 | 7.01 | 7.33 | 7.01 | 7.25 | 7.25 | 3.87% | 13,878,330 |
| Feb 26, 2026 | 6.90 | 7.05 | 6.85 | 6.98 | 6.98 | 1.16% | 6,430,997 |
| Feb 25, 2026 | 7.00 | 7.26 | 6.88 | 6.90 | 6.90 | -1.15% | 12,233,592 |
| Feb 24, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96% | 2,323,992 |
| Feb 13, 2026 | 6.69 | 6.69 | 6.64 | 6.65 | 6.65 | - | 1,777,700 |
| Feb 12, 2026 | 6.71 | 6.79 | 6.65 | 6.65 | 6.65 | -1.04% | 4,121,700 |
| Feb 11, 2026 | 6.74 | 6.75 | 6.70 | 6.72 | 6.72 | - | 1,771,201 |
| Feb 10, 2026 | 6.90 | 6.90 | 6.69 | 6.72 | 6.72 | -0.15% | 2,801,200 |
| Feb 9, 2026 | 6.75 | 6.82 | 6.66 | 6.73 | 6.73 | -0.59% | 3,343,901 |
| Feb 6, 2026 | 6.73 | 6.96 | 6.69 | 6.77 | 6.77 | 0.45% | 4,559,100 |
| Feb 5, 2026 | 6.63 | 6.74 | 6.63 | 6.74 | 6.74 | 1.51% | 2,526,201 |
| Feb 4, 2026 | 6.77 | 6.77 | 6.64 | 6.64 | 6.64 | -0.15% | 2,419,500 |
| Feb 3, 2026 | 6.61 | 6.67 | 6.57 | 6.65 | 6.65 | 0.76% | 2,132,102 |
| Feb 2, 2026 | 6.69 | 6.77 | 6.60 | 6.60 | 6.60 | -0.75% | 4,796,945 |
| Jan 30, 2026 | 6.57 | 6.69 | 6.46 | 6.65 | 6.65 | 1.06% | 3,610,100 |
| Jan 29, 2026 | 6.71 | 6.72 | 6.57 | 6.58 | 6.58 | -1.35% | 4,233,701 |
| Jan 28, 2026 | 6.63 | 6.71 | 6.61 | 6.67 | 6.67 | -0.30% | 3,297,300 |
| Jan 27, 2026 | 6.71 | 6.74 | 6.67 | 6.69 | 6.69 | -0.74% | 3,894,321 |
| Jan 26, 2026 | 6.68 | 6.84 | 6.67 | 6.74 | 6.74 | -1.46% | 9,370,998 |
| 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 |