Skip to main content
logo
Red Star Macalline Group Corporation Ltd. (SHA:601828)
China flag China · Delayed Price · Currency is CNY
2.310
+0.060 (2.67%)
Sep 8, 2026, 3:00 PM CST

SHA:601828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20262.242.332.242.312.312.67%91,423,767
Sep 7, 20262.202.262.192.252.252.27%72,176,519
Sep 4, 20262.192.242.172.202.200.46%60,103,321
Sep 3, 20262.192.232.182.192.19-0.45%54,383,260
Sep 2, 20262.222.252.192.202.20-1.35%55,589,890
Sep 1, 20262.182.282.182.232.231.83%83,422,356
Aug 31, 20262.282.322.182.192.19-0.90%81,330,230
Aug 28, 20262.172.222.172.212.211.38%39,175,279
Aug 27, 20262.192.202.162.182.18-0.91%31,662,320
Aug 26, 20262.172.222.172.202.201.38%48,490,883
Aug 25, 20262.082.172.082.172.173.33%44,573,470
Aug 24, 20262.142.152.092.102.10-1.87%33,117,160
Aug 21, 20262.172.182.122.142.14-1.83%33,409,359
Aug 20, 20262.142.192.132.182.181.87%35,045,980
Aug 19, 20262.182.202.122.142.14-1.83%33,576,050
Aug 18, 20262.182.202.162.182.18-0.46%25,795,228
Aug 17, 20262.152.192.112.192.191.86%36,534,290
Aug 14, 20262.212.212.142.152.15-2.71%51,840,822
Aug 13, 20262.252.272.202.212.21-2.21%43,108,421
Aug 12, 20262.232.282.192.262.260.89%63,096,222
Aug 11, 20262.232.262.222.242.24-32,206,304
Aug 10, 20262.222.262.212.242.240.90%29,148,620
Aug 7, 20262.212.232.172.222.220.45%33,272,789
Aug 6, 20262.232.242.192.212.21-1.34%29,476,373
Aug 5, 20262.242.252.212.242.24-26,403,420
Aug 4, 20262.272.282.232.242.24-0.88%29,350,680
Aug 3, 20262.212.272.202.262.262.26%41,151,701
Jul 31, 20262.192.212.172.212.210.91%42,544,830
Jul 30, 20262.212.242.172.192.19-0.90%39,884,930
Jul 29, 20262.172.232.162.212.211.38%37,607,737
Jul 28, 20262.162.202.152.182.180.46%23,625,090
Jul 27, 20262.112.172.102.172.172.36%30,134,304
Jul 24, 20262.142.162.122.122.12-1.40%29,275,670
Jul 23, 20262.132.162.102.152.151.42%38,290,410
Jul 22, 20262.132.152.102.122.12-0.47%24,668,940
Jul 21, 20262.142.162.092.132.13-1.39%33,699,610
Jul 20, 20262.172.202.132.162.16-49,622,478
Jul 17, 20262.262.292.162.162.16-4.42%40,032,655
Jul 16, 20262.252.312.242.262.260.44%38,845,990
Jul 15, 20262.152.282.132.252.255.14%64,846,611
Jul 14, 20262.072.152.062.142.143.38%31,912,470
Jul 13, 20262.122.142.042.072.07-2.82%38,634,150
Jul 10, 20262.052.152.032.132.133.90%46,412,549
Jul 9, 20262.072.092.032.052.05-1.44%28,996,134
Jul 8, 20262.062.102.052.082.080.48%22,051,588
Jul 7, 20262.122.132.042.072.07-2.82%32,542,224
Jul 6, 20262.122.152.102.132.13-28,213,170
Jul 3, 20262.122.152.092.132.130.47%24,798,600
Jul 2, 20262.112.172.082.122.12-41,217,800
Jul 1, 20262.042.122.042.122.123.92%41,954,342