Bright Oceans Inter-Telecom Corporation (SHA:600289)
China · Delayed Price · Currency is CNY 5.27
+0.39 (7.99%)
Oct 30, 2026, 3:00 PM CST
SHA:600289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.98 | 5.35 | 4.96 | 5.27 | 5.27 | 7.99% | 9,304,100 |
| Oct 29, 2026 | 4.90 | 4.94 | 4.84 | 4.88 | 4.88 | -0.81% | 1,609,500 |
| Oct 28, 2026 | 4.91 | 5.02 | 4.90 | 4.92 | 4.92 | -1.60% | 2,078,900 |
| Oct 27, 2026 | 5.05 | 5.18 | 5.00 | 5.00 | 5.00 | -0.60% | 2,137,000 |
| Oct 26, 2026 | 4.99 | 5.14 | 4.91 | 5.03 | 5.03 | 0.80% | 2,107,100 |
| Oct 23, 2026 | 4.87 | 5.04 | 4.61 | 4.99 | 4.99 | 2.67% | 3,790,300 |
| Oct 22, 2026 | 5.11 | 5.22 | 4.83 | 4.86 | 4.86 | -4.33% | 4,202,171 |
| Oct 21, 2026 | 4.78 | 5.18 | 4.72 | 5.08 | 5.08 | 7.86% | 6,998,497 |
| Oct 20, 2026 | 4.50 | 4.75 | 4.46 | 4.71 | 4.71 | 4.67% | 2,387,623 |
| Oct 19, 2026 | 4.58 | 4.58 | 4.44 | 4.50 | 4.50 | -1.75% | 1,980,700 |
| Oct 16, 2026 | 4.62 | 4.71 | 4.56 | 4.58 | 4.58 | -0.65% | 1,657,900 |
| Oct 15, 2026 | 4.63 | 4.75 | 4.58 | 4.61 | 4.61 | -2.12% | 2,170,500 |
| Oct 14, 2026 | 4.89 | 4.93 | 4.71 | 4.71 | 4.71 | -3.88% | 2,843,500 |
| Oct 13, 2026 | 4.98 | 4.98 | 4.83 | 4.90 | 4.90 | -1.01% | 2,988,300 |
| Oct 12, 2026 | 4.94 | 5.17 | 4.88 | 4.95 | 4.95 | -0.60% | 5,647,456 |
| Oct 9, 2026 | 4.83 | 5.04 | 4.62 | 4.98 | 4.98 | 3.11% | 8,666,600 |
| Oct 8, 2026 | 4.41 | 4.84 | 4.41 | 4.83 | 4.83 | 9.77% | 10,462,770 |
| Sep 30, 2026 | 4.26 | 4.44 | 4.21 | 4.40 | 4.40 | 3.29% | 1,744,400 |
| Sep 29, 2026 | 4.26 | 4.32 | 4.21 | 4.26 | 4.26 | - | 1,642,203 |
| Sep 28, 2026 | 4.28 | 4.33 | 4.21 | 4.26 | 4.26 | -1.39% | 1,449,898 |
| Sep 24, 2026 | 4.27 | 4.35 | 4.26 | 4.32 | 4.32 | 0.47% | 1,819,000 |
| Sep 23, 2026 | 4.44 | 4.44 | 4.26 | 4.30 | 4.30 | -2.71% | 3,052,800 |
| Sep 22, 2026 | 4.50 | 4.55 | 4.40 | 4.42 | 4.42 | -2.00% | 3,151,200 |
| Sep 21, 2026 | 4.24 | 4.60 | 4.19 | 4.51 | 4.51 | 6.37% | 5,337,300 |
| Sep 18, 2026 | 4.14 | 4.30 | 4.09 | 4.24 | 4.24 | 2.42% | 2,722,900 |
| Sep 17, 2026 | 4.10 | 4.18 | 4.05 | 4.14 | 4.14 | 1.47% | 1,386,300 |
| Sep 16, 2026 | 4.08 | 4.11 | 4.00 | 4.08 | 4.08 | - | 1,297,900 |
| Sep 15, 2026 | 4.06 | 4.15 | 4.04 | 4.08 | 4.08 | 1.24% | 1,043,500 |
| Sep 14, 2026 | 4.15 | 4.19 | 4.01 | 4.03 | 4.03 | -2.42% | 1,883,400 |
| Sep 11, 2026 | 4.24 | 4.27 | 4.09 | 4.13 | 4.13 | -2.59% | 1,626,700 |
| Sep 10, 2026 | 4.29 | 4.32 | 4.24 | 4.24 | 4.24 | -2.08% | 1,433,000 |
| Sep 9, 2026 | 4.32 | 4.36 | 4.27 | 4.33 | 4.33 | - | 1,226,500 |
| Sep 8, 2026 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 1.88% | 1,289,100 |
| Sep 7, 2026 | 4.28 | 4.30 | 4.24 | 4.25 | 4.25 | -0.47% | 1,092,002 |
| Sep 4, 2026 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | -1.39% | 2,098,400 |
| Sep 3, 2026 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | -1.14% | 1,727,900 |
| Sep 2, 2026 | 4.40 | 4.40 | 4.29 | 4.38 | 4.38 | -0.45% | 2,893,000 |
| Sep 1, 2026 | 4.50 | 4.56 | 4.40 | 4.40 | 4.40 | -3.30% | 2,349,900 |
| Aug 31, 2026 | 4.36 | 4.62 | 4.33 | 4.55 | 4.55 | 4.36% | 5,055,100 |
| Aug 28, 2026 | 4.43 | 4.47 | 4.35 | 4.36 | 4.36 | -2.02% | 1,956,700 |
| Aug 27, 2026 | 4.39 | 4.49 | 4.36 | 4.45 | 4.45 | -0.89% | 1,794,300 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.43 | 4.49 | 4.49 | -0.44% | 2,740,700 |
| Aug 25, 2026 | 4.22 | 4.65 | 4.22 | 4.51 | 4.51 | 5.87% | 3,538,000 |
| Aug 24, 2026 | 4.33 | 4.34 | 4.22 | 4.26 | 4.26 | -1.84% | 1,573,120 |
| Aug 21, 2026 | 4.32 | 4.35 | 4.26 | 4.34 | 4.34 | 0.46% | 1,578,236 |
| Aug 20, 2026 | 4.35 | 4.44 | 4.30 | 4.32 | 4.32 | -1.14% | 1,446,100 |
| Aug 19, 2026 | 4.48 | 4.55 | 4.34 | 4.37 | 4.37 | -2.46% | 2,040,400 |
| Aug 18, 2026 | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | -1.54% | 1,964,700 |
| Aug 17, 2026 | 4.54 | 4.59 | 4.52 | 4.55 | 4.55 | 0.22% | 1,880,200 |
| Aug 14, 2026 | 4.54 | 4.59 | 4.42 | 4.54 | 4.54 | - | 1,968,936 |