Bright Oceans Inter-Telecom Corporation (SHA:600289)
China · Delayed Price · Currency is CNY 4.550
-0.010 (-0.22%)
Jul 31, 2026, 3:00 PM CST
SHA:600289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.56 | 4.65 | 4.42 | 4.55 | 4.55 | -0.22% | 4,381,200 |
| Jul 30, 2026 | 4.60 | 4.83 | 4.36 | 4.56 | 4.56 | -0.87% | 8,122,801 |
| Jul 29, 2026 | 4.39 | 4.71 | 4.39 | 4.60 | 4.60 | 4.78% | 5,439,491 |
| Jul 28, 2026 | 4.34 | 4.50 | 4.31 | 4.39 | 4.39 | - | 3,047,479 |
| Jul 27, 2026 | 4.29 | 4.42 | 4.23 | 4.39 | 4.39 | 1.39% | 3,352,900 |
| Jul 24, 2026 | 4.36 | 4.58 | 4.22 | 4.33 | 4.33 | -0.46% | 8,639,500 |
| Jul 23, 2026 | 3.95 | 4.35 | 3.86 | 4.35 | 4.35 | 10.13% | 11,673,400 |
| Jul 22, 2026 | 4.24 | 4.26 | 3.83 | 3.95 | 3.95 | -7.06% | 10,246,200 |
| Jul 21, 2026 | 4.40 | 4.48 | 4.00 | 4.25 | 4.25 | -3.41% | 5,666,600 |
| Jul 20, 2026 | 4.90 | 4.92 | 4.40 | 4.40 | 4.40 | -10.02% | 4,383,700 |
| Jul 17, 2026 | 5.16 | 5.21 | 4.76 | 4.89 | 4.89 | -5.23% | 3,023,900 |
| Jul 16, 2026 | 5.21 | 5.30 | 5.15 | 5.16 | 5.16 | -2.46% | 1,901,500 |
| Jul 15, 2026 | 5.50 | 5.55 | 5.23 | 5.29 | 5.29 | -4.86% | 3,175,400 |
| Jul 14, 2026 | 5.45 | 5.61 | 5.45 | 5.56 | 5.56 | -1.07% | 1,259,300 |
| Jul 13, 2026 | 5.65 | 5.76 | 5.53 | 5.62 | 5.62 | -2.60% | 1,989,700 |
| Jul 10, 2026 | 5.66 | 5.85 | 5.59 | 5.77 | 5.77 | 1.94% | 2,520,665 |
| Jul 9, 2026 | 5.54 | 5.68 | 5.46 | 5.66 | 5.66 | 1.98% | 2,313,100 |
| Jul 8, 2026 | 5.48 | 5.63 | 5.43 | 5.55 | 5.55 | 0.54% | 2,105,101 |
| Jul 7, 2026 | 5.72 | 5.85 | 5.50 | 5.52 | 5.52 | -4.00% | 2,537,101 |
| Jul 6, 2026 | 5.75 | 5.97 | 5.75 | 5.75 | 5.75 | -1.54% | 2,068,200 |
| Jul 3, 2026 | 6.08 | 6.19 | 5.79 | 5.84 | 5.84 | -3.95% | 5,144,800 |
| Jul 2, 2026 | 5.88 | 6.14 | 5.87 | 6.08 | 6.08 | 3.75% | 6,019,862 |
| Jul 1, 2026 | 5.54 | 5.89 | 5.54 | 5.86 | 5.86 | 4.46% | 3,768,700 |
| Jun 30, 2026 | 5.46 | 5.61 | 5.41 | 5.61 | 5.61 | 2.56% | 3,185,300 |
| Jun 29, 2026 | 5.38 | 5.62 | 5.27 | 5.47 | 5.47 | 1.86% | 4,085,200 |
| Jun 26, 2026 | 5.19 | 5.44 | 5.04 | 5.37 | 5.37 | 3.67% | 4,990,311 |
| Jun 25, 2026 | 5.46 | 5.47 | 5.18 | 5.18 | 5.18 | -4.95% | 5,146,118 |
| Jun 24, 2026 | 5.04 | 5.45 | 5.04 | 5.45 | 5.45 | 5.01% | 6,426,995 |
| Jun 23, 2026 | 5.07 | 5.30 | 5.07 | 5.19 | 5.19 | 1.17% | 4,397,618 |
| Jun 22, 2026 | 5.19 | 5.22 | 4.94 | 5.13 | 5.13 | -1.35% | 4,589,500 |
| Jun 18, 2026 | 5.48 | 5.48 | 5.20 | 5.20 | 5.20 | -4.94% | 4,333,000 |
| Jun 17, 2026 | 5.53 | 5.58 | 5.33 | 5.47 | 5.47 | -1.08% | 3,589,400 |
| Jun 16, 2026 | 5.50 | 5.59 | 5.39 | 5.53 | 5.53 | 0.18% | 2,400,000 |
| Jun 15, 2026 | 5.45 | 5.54 | 5.38 | 5.52 | 5.52 | 1.28% | 2,224,501 |
| Jun 12, 2026 | 5.63 | 5.71 | 5.42 | 5.45 | 5.45 | -3.20% | 4,337,601 |
| Jun 11, 2026 | 5.76 | 5.78 | 5.62 | 5.63 | 5.63 | -2.26% | 2,617,700 |
| Jun 10, 2026 | 5.90 | 6.06 | 5.63 | 5.76 | 5.76 | -1.71% | 3,624,300 |
| Jun 9, 2026 | 5.93 | 6.01 | 5.84 | 5.86 | 5.86 | -1.18% | 3,213,400 |
| Jun 8, 2026 | 6.00 | 6.02 | 5.82 | 5.93 | 5.93 | -1.50% | 3,039,846 |
| Jun 5, 2026 | 6.10 | 6.12 | 6.00 | 6.02 | 6.02 | -0.66% | 2,360,500 |
| Jun 4, 2026 | 6.20 | 6.25 | 6.05 | 6.06 | 6.06 | -2.10% | 2,834,000 |
| Jun 3, 2026 | 6.23 | 6.50 | 6.19 | 6.19 | 6.19 | -2.06% | 4,188,000 |
| Jun 2, 2026 | 6.44 | 6.49 | 6.21 | 6.32 | 6.32 | -1.10% | 3,545,200 |
| Jun 1, 2026 | 6.09 | 6.39 | 5.85 | 6.39 | 6.39 | 4.93% | 6,590,100 |
| May 29, 2026 | 6.19 | 6.19 | 6.04 | 6.09 | 6.09 | - | 2,422,501 |
| May 28, 2026 | 6.14 | 6.26 | 6.09 | 6.09 | 6.09 | -0.98% | 2,984,100 |
| May 27, 2026 | 6.32 | 6.32 | 6.12 | 6.15 | 6.15 | -2.84% | 3,729,300 |
| May 26, 2026 | 6.27 | 6.43 | 6.22 | 6.33 | 6.33 | -0.16% | 4,559,866 |
| May 25, 2026 | 6.29 | 6.36 | 6.17 | 6.34 | 6.34 | 0.96% | 4,580,220 |
| May 22, 2026 | 6.21 | 6.45 | 6.21 | 6.28 | 6.28 | 0.32% | 4,165,100 |