Skip to main content
logo
Red Star Macalline Group Corporation Ltd. (SHA:601828)
China flag China · Delayed Price · Currency is CNY
2.200
-0.030 (-1.35%)
Oct 8, 2026, 1:15 PM CST

SHA:601828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262.172.242.102.232.231.83%79,269,440
Sep 29, 20262.122.202.112.192.193.30%57,689,689
Sep 28, 20262.152.172.092.122.12-1.85%40,697,940
Sep 24, 20262.182.202.132.162.16-1.37%46,473,577
Sep 23, 20262.202.282.182.192.19-0.90%61,608,530
Sep 22, 20262.242.262.182.212.21-1.78%54,635,700
Sep 21, 20262.142.262.132.252.254.65%67,189,824
Sep 18, 20262.112.162.112.152.151.42%43,150,884
Sep 17, 20262.102.132.082.122.12-34,115,181
Sep 16, 20262.112.132.082.122.120.47%33,797,500
Sep 15, 20262.212.212.112.112.11-4.52%47,609,800
Sep 14, 20262.152.212.152.212.211.84%45,287,570
Sep 11, 20262.252.262.142.172.17-4.41%60,038,040
Sep 10, 20262.292.312.252.272.27-1.30%36,665,400
Sep 9, 20262.312.322.282.302.30-0.43%65,994,875
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