Bright Oceans Inter-Telecom Corporation (SHA:600289)
China · Delayed Price · Currency is CNY 6.45
+0.31 (5.05%)
May 15, 2026, 2:56 PM CST
SHA:600289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 7.91 | 7.98 | 7.73 | 7.73 | 7.73 | -5.04% | 7,747,300 |
| Mar 20, 2026 | 8.33 | 8.54 | 8.10 | 8.14 | 8.14 | -2.40% | 7,910,000 |
| Mar 19, 2026 | 8.56 | 8.70 | 8.26 | 8.34 | 8.34 | -2.57% | 9,133,032 |
| Mar 18, 2026 | 8.70 | 8.79 | 8.40 | 8.56 | 8.56 | -2.62% | 14,685,600 |
| Mar 17, 2026 | 8.39 | 8.79 | 8.39 | 8.79 | 8.79 | 5.02% | 17,365,840 |
| Mar 16, 2026 | 7.91 | 8.37 | 7.86 | 8.37 | 8.37 | 5.02% | 11,184,500 |
| Mar 13, 2026 | 8.09 | 8.29 | 7.87 | 7.97 | 7.97 | -2.69% | 12,586,970 |
| Mar 12, 2026 | 8.30 | 8.46 | 8.07 | 8.19 | 8.19 | -1.92% | 13,280,900 |
| Mar 11, 2026 | 8.15 | 8.48 | 8.07 | 8.35 | 8.35 | 3.09% | 16,380,845 |
| 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 |