Bright Oceans Inter-Telecom Corporation (SHA:600289)
China · Delayed Price · Currency is CNY 4.290
+0.040 (0.94%)
Sep 8, 2026, 11:27 AM CST
SHA:600289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.58 | 4.60 | 4.54 | 4.54 | 4.54 | -0.44% | 1,756,700 |
| Aug 12, 2026 | 4.51 | 4.69 | 4.48 | 4.56 | 4.56 | 0.88% | 3,188,300 |
| Aug 11, 2026 | 4.39 | 4.61 | 4.37 | 4.52 | 4.52 | 2.96% | 3,610,400 |
| Aug 10, 2026 | 4.40 | 4.41 | 4.27 | 4.39 | 4.39 | -0.23% | 2,962,900 |
| Aug 7, 2026 | 4.35 | 4.45 | 4.35 | 4.40 | 4.40 | - | 4,482,800 |
| Aug 6, 2026 | 4.68 | 4.68 | 4.37 | 4.40 | 4.40 | -5.78% | 6,920,100 |
| Aug 5, 2026 | 4.61 | 4.83 | 4.60 | 4.67 | 4.67 | 0.86% | 5,362,000 |
| Aug 4, 2026 | 4.59 | 4.68 | 4.52 | 4.63 | 4.63 | 1.98% | 3,674,900 |
| Aug 3, 2026 | 4.46 | 4.61 | 4.46 | 4.54 | 4.54 | -0.22% | 2,636,200 |
| 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 |