Red Star Macalline Group Corporation Ltd. (SHA:601828)
China · Delayed Price · Currency is CNY 3.090
+0.030 (0.98%)
Aug 26, 2025, 2:45 PM CST
SHA:601828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.05 | 3.09 | 3.03 | 3.09 | 3.09 | 0.98% | 26,398,859 |
| Aug 25, 2025 | 2.98 | 3.09 | 2.98 | 3.06 | 3.06 | 2.68% | 36,573,678 |
| Aug 22, 2025 | 2.97 | 2.99 | 2.95 | 2.98 | 2.98 | - | 16,711,641 |
| Aug 21, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 15,786,246 |
| Aug 20, 2025 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 22,332,780 |
| Aug 19, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 21,062,895 |
| Aug 18, 2025 | 2.91 | 2.93 | 2.90 | 2.92 | 2.92 | 0.69% | 18,608,978 |
| Aug 15, 2025 | 2.87 | 2.91 | 2.86 | 2.90 | 2.90 | 1.05% | 14,490,838 |
| Aug 14, 2025 | 2.92 | 2.94 | 2.86 | 2.87 | 2.87 | -2.05% | 23,391,622 |
| Aug 13, 2025 | 2.94 | 2.98 | 2.91 | 2.93 | 2.93 | - | 21,927,840 |
| Aug 12, 2025 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.34% | 12,068,440 |
| Aug 11, 2025 | 2.91 | 2.95 | 2.89 | 2.94 | 2.94 | 1.03% | 16,697,130 |
| Aug 8, 2025 | 2.91 | 2.93 | 2.90 | 2.91 | 2.91 | -0.34% | 12,418,820 |
| Aug 7, 2025 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | -0.34% | 13,335,900 |
| Aug 6, 2025 | 2.93 | 2.94 | 2.89 | 2.93 | 2.93 | - | 15,803,915 |
| Aug 5, 2025 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | 1.03% | 16,173,270 |
| Aug 4, 2025 | 2.91 | 2.91 | 2.88 | 2.90 | 2.90 | -0.68% | 18,723,851 |
| Aug 1, 2025 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -1.02% | 21,578,009 |
| Jul 31, 2025 | 3.05 | 3.06 | 2.93 | 2.95 | 2.95 | -3.28% | 32,188,640 |
| Jul 30, 2025 | 3.06 | 3.09 | 3.03 | 3.05 | 3.05 | -0.33% | 21,355,721 |
| Jul 29, 2025 | 3.07 | 3.08 | 3.02 | 3.06 | 3.06 | -0.33% | 17,366,190 |
| Jul 28, 2025 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | -1.29% | 23,034,000 |
| Jul 25, 2025 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | -0.64% | 22,700,970 |
| Jul 24, 2025 | 3.07 | 3.14 | 3.06 | 3.13 | 3.13 | 1.95% | 25,060,199 |
| Jul 23, 2025 | 3.07 | 3.12 | 3.06 | 3.07 | 3.07 | - | 26,650,690 |
| Jul 22, 2025 | 3.05 | 3.08 | 3.02 | 3.07 | 3.07 | 0.66% | 21,239,601 |
| Jul 21, 2025 | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | 1.67% | 21,139,960 |
| Jul 18, 2025 | 3.01 | 3.03 | 2.97 | 3.00 | 3.00 | -0.33% | 16,456,000 |
| Jul 17, 2025 | 2.99 | 3.10 | 2.98 | 3.01 | 3.01 | 0.67% | 29,967,710 |
| Jul 16, 2025 | 2.96 | 3.08 | 2.94 | 2.99 | 2.99 | 0.67% | 30,336,840 |
| Jul 15, 2025 | 3.01 | 3.02 | 2.93 | 2.97 | 2.97 | -3.57% | 30,385,399 |
| Jul 14, 2025 | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -1.28% | 16,898,140 |
| Jul 11, 2025 | 3.10 | 3.13 | 3.07 | 3.12 | 3.12 | 0.65% | 29,028,627 |
| Jul 10, 2025 | 3.02 | 3.12 | 3.01 | 3.10 | 3.10 | 2.65% | 29,845,522 |
| Jul 9, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 17,252,641 |
| Jul 8, 2025 | 3.01 | 3.03 | 2.98 | 3.02 | 3.02 | 1.00% | 18,594,449 |
| Jul 7, 2025 | 2.96 | 3.01 | 2.95 | 2.99 | 2.99 | 1.01% | 16,069,300 |
| Jul 4, 2025 | 3.00 | 3.02 | 2.95 | 2.96 | 2.96 | -1.00% | 22,614,900 |
| Jul 3, 2025 | 2.98 | 3.02 | 2.97 | 2.99 | 2.99 | -2.29% | 42,364,160 |
| Jul 2, 2025 | 2.89 | 3.18 | 2.87 | 3.06 | 3.06 | 5.88% | 61,435,150 |
| Jul 1, 2025 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | - | 10,494,839 |
| Jun 30, 2025 | 2.88 | 2.90 | 2.87 | 2.89 | 2.89 | 0.35% | 8,826,680 |
| Jun 27, 2025 | 2.89 | 2.92 | 2.88 | 2.88 | 2.88 | 0.35% | 12,507,180 |
| Jun 26, 2025 | 2.89 | 2.90 | 2.86 | 2.87 | 2.87 | -0.69% | 13,116,880 |
| Jun 25, 2025 | 2.85 | 2.90 | 2.83 | 2.89 | 2.89 | 1.76% | 15,037,770 |
| Jun 24, 2025 | 2.78 | 2.85 | 2.77 | 2.84 | 2.84 | 1.79% | 11,557,560 |
| Jun 23, 2025 | 2.76 | 2.79 | 2.72 | 2.79 | 2.79 | 0.72% | 10,473,550 |
| Jun 20, 2025 | 2.76 | 2.80 | 2.76 | 2.77 | 2.77 | - | 11,560,840 |
| Jun 19, 2025 | 2.81 | 2.81 | 2.75 | 2.77 | 2.77 | -1.42% | 13,032,150 |
| Jun 18, 2025 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | -1.40% | 11,496,560 |