Bright Oceans Inter-Telecom Corporation (SHA:600289)
China · Delayed Price · Currency is CNY 6.02
-0.04 (-0.66%)
Jun 5, 2026, 3:00 PM CST
SHA:600289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.41 | 6.41 | 6.26 | 6.26 | 6.26 | -1.88% | 4,638,800 |
| May 20, 2026 | 6.43 | 6.53 | 6.34 | 6.38 | 6.38 | -1.39% | 5,428,200 |
| May 19, 2026 | 6.65 | 6.70 | 6.37 | 6.47 | 6.47 | -2.71% | 11,024,368 |
| May 18, 2026 | 6.70 | 6.70 | 6.29 | 6.65 | 6.65 | 3.10% | 12,513,765 |
| May 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.05% | 1,866,302 |
| May 14, 2026 | 5.85 | 6.14 | 5.85 | 6.14 | 6.14 | 4.96% | 3,309,500 |
| May 13, 2026 | 5.66 | 5.91 | 5.66 | 5.85 | 5.85 | 0.69% | 5,913,300 |
| May 12, 2026 | 6.03 | 6.08 | 5.81 | 5.81 | 5.81 | -5.07% | 8,228,700 |
| May 11, 2026 | 6.08 | 6.14 | 5.97 | 6.12 | 6.12 | 0.82% | 5,224,100 |
| May 8, 2026 | 6.11 | 6.22 | 5.96 | 6.07 | 6.07 | -0.98% | 6,953,902 |
| May 7, 2026 | 6.28 | 6.28 | 6.09 | 6.13 | 6.13 | -0.97% | 5,020,400 |
| May 6, 2026 | 6.15 | 6.30 | 6.02 | 6.19 | 6.19 | -0.32% | 8,697,302 |
| Apr 30, 2026 | 6.64 | 6.76 | 6.20 | 6.21 | 6.21 | -4.90% | 16,536,684 |
| Apr 29, 2026 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | 4.98% | 2,720,983 |
| Apr 28, 2026 | 5.63 | 6.22 | 5.63 | 6.22 | 6.22 | 5.07% | 9,917,701 |
| Apr 27, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.98% | 4,930,200 |
| Apr 24, 2026 | 6.23 | 6.30 | 6.23 | 6.23 | 6.23 | -5.03% | 6,267,300 |
| Apr 23, 2026 | 6.89 | 6.97 | 6.56 | 6.56 | 6.56 | -4.93% | 12,119,482 |
| Apr 22, 2026 | 6.82 | 6.91 | 6.57 | 6.90 | 6.90 | -0.14% | 7,806,829 |
| Apr 21, 2026 | 7.17 | 7.23 | 6.91 | 6.91 | 6.91 | -4.95% | 12,034,800 |
| Apr 20, 2026 | 7.36 | 7.45 | 7.13 | 7.27 | 7.27 | -2.28% | 9,248,900 |
| Apr 17, 2026 | 7.44 | 7.45 | 7.32 | 7.44 | 7.44 | -0.13% | 3,977,379 |
| Apr 16, 2026 | 7.45 | 7.53 | 7.40 | 7.45 | 7.45 | - | 3,284,000 |
| Apr 15, 2026 | 7.45 | 7.61 | 7.38 | 7.45 | 7.45 | -0.67% | 5,136,101 |
| Apr 14, 2026 | 7.68 | 7.70 | 7.42 | 7.50 | 7.50 | -2.34% | 8,414,050 |
| Apr 13, 2026 | 7.35 | 7.74 | 7.27 | 7.68 | 7.68 | 4.21% | 12,682,800 |
| Apr 10, 2026 | 7.28 | 7.46 | 7.27 | 7.37 | 7.37 | 1.38% | 4,363,800 |
| Apr 9, 2026 | 7.35 | 7.48 | 7.15 | 7.27 | 7.27 | -2.02% | 8,553,400 |
| Apr 8, 2026 | 7.33 | 7.54 | 7.21 | 7.42 | 7.42 | 3.34% | 5,993,501 |
| Apr 7, 2026 | 7.15 | 7.33 | 7.12 | 7.18 | 7.18 | 0.56% | 4,541,500 |
| Apr 3, 2026 | 7.17 | 7.25 | 7.06 | 7.14 | 7.14 | -0.28% | 5,074,360 |
| Apr 2, 2026 | 7.32 | 7.37 | 7.15 | 7.16 | 7.16 | -2.32% | 3,959,000 |
| Apr 1, 2026 | 7.42 | 7.55 | 7.26 | 7.33 | 7.33 | -0.95% | 5,234,800 |
| Mar 31, 2026 | 7.36 | 7.50 | 7.36 | 7.40 | 7.40 | 0.27% | 5,156,900 |
| Mar 30, 2026 | 7.33 | 7.55 | 7.12 | 7.38 | 7.38 | -0.54% | 7,045,702 |
| Mar 27, 2026 | 7.32 | 7.53 | 7.32 | 7.42 | 7.42 | -3.76% | 10,355,900 |
| Mar 26, 2026 | 7.95 | 8.05 | 7.62 | 7.71 | 7.71 | -3.14% | 8,244,893 |
| Mar 25, 2026 | 7.80 | 8.11 | 7.80 | 7.96 | 7.96 | 2.31% | 7,943,502 |
| Mar 24, 2026 | 7.80 | 7.89 | 7.47 | 7.78 | 7.78 | 0.65% | 7,970,400 |