Skip to main content
Bright Oceans Inter-Telecom Corporation (SHA:600289)
China flag China · Delayed Price · Currency is CNY
8.10
+0.34 (4.38%)
Mar 10, 2026, 3:00 PM CST

SHA:600289 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.938.157.878.108.104.38%22,378,591
Mar 9, 20267.337.767.317.767.765.01%11,224,780
Mar 6, 20267.147.517.117.397.393.36%12,389,641
Mar 5, 20266.967.206.967.157.153.17%5,992,312
Mar 4, 20266.867.016.866.936.93-1.00%5,358,101
Mar 3, 20267.037.246.927.007.00-0.85%9,181,200
Mar 2, 20267.057.146.907.067.06-2.62%10,261,891
Feb 27, 20267.017.337.017.257.253.87%13,878,330
Feb 26, 20266.907.056.856.986.981.16%6,430,997
Feb 25, 20267.007.266.886.906.90-1.15%12,233,592
Feb 24, 20266.986.986.986.986.984.96%2,323,992
Feb 13, 20266.696.696.646.656.65-1,777,700
Feb 12, 20266.716.796.656.656.65-1.04%4,121,700
Feb 11, 20266.746.756.706.726.72-1,771,201
Feb 10, 20266.906.906.696.726.72-0.15%2,801,200
Feb 9, 20266.756.826.666.736.73-0.59%3,343,901
Feb 6, 20266.736.966.696.776.770.45%4,559,100
Feb 5, 20266.636.746.636.746.741.51%2,526,201
Feb 4, 20266.776.776.646.646.64-0.15%2,419,500
Feb 3, 20266.616.676.576.656.650.76%2,132,102
Feb 2, 20266.696.776.606.606.60-0.75%4,796,945
Jan 30, 20266.576.696.466.656.651.06%3,610,100
Jan 29, 20266.716.726.576.586.58-1.35%4,233,701
Jan 28, 20266.636.716.616.676.67-0.30%3,297,300
Jan 27, 20266.716.746.676.696.69-0.74%3,894,321
Jan 26, 20266.686.846.676.746.74-1.46%9,370,998
Jan 23, 20266.866.906.736.846.84-0.87%7,181,410
Jan 22, 20267.067.066.856.906.90-1.85%5,925,100
Jan 21, 20267.087.107.017.037.03-0.42%2,938,500
Jan 20, 20267.167.317.027.067.06-2.89%6,550,600
Jan 19, 20267.227.487.127.277.271.54%10,507,950
Jan 16, 20267.307.307.017.167.163.02%11,062,100
Jan 15, 20266.726.976.676.956.954.67%8,313,340
Jan 14, 20266.726.726.626.646.64-0.60%3,656,800
Jan 13, 20266.696.736.626.686.68-0.60%4,949,900
Jan 12, 20266.906.906.706.726.72-2.47%6,891,100
Jan 9, 20266.877.096.876.896.89-0.72%5,500,001
Jan 8, 20267.097.166.836.946.94-1.42%7,334,100
Jan 7, 20266.707.046.697.047.045.07%9,628,851
Jan 6, 20266.706.716.626.706.700.30%2,939,302
Jan 5, 20266.656.816.656.686.680.60%3,404,701
Dec 31, 20256.676.696.646.646.64-0.60%2,253,588
Dec 30, 20256.736.736.676.686.68-0.15%1,981,372
Dec 29, 20256.666.776.666.696.69-0.30%2,245,301
Dec 26, 20256.646.856.646.716.710.75%3,651,500
Dec 25, 20256.716.716.606.666.66-0.30%2,260,001
Dec 24, 20256.856.856.666.686.68-1.76%3,349,500
Dec 23, 20257.047.066.756.806.80-3.27%4,332,900
Dec 22, 20257.047.146.917.037.031.44%4,059,101
Dec 19, 20256.736.976.636.936.933.28%4,536,700
Dec 18, 20256.726.776.676.716.71-0.15%1,900,721
Dec 17, 20256.686.746.606.726.720.75%2,199,610
Dec 16, 20256.916.916.636.676.67-3.47%4,351,950
Dec 15, 20256.996.996.866.916.910.44%3,655,301
Dec 12, 20256.977.006.866.886.88-3,669,600
Dec 11, 20257.097.186.886.886.88-2.41%4,816,400
Dec 10, 20257.027.056.857.057.05-4,175,873
Dec 9, 20257.047.197.017.057.05-0.14%4,807,901
Dec 8, 20256.857.136.817.067.061.88%5,839,901
Dec 5, 20257.007.396.916.936.93-1.84%11,137,900
Dec 4, 20257.507.507.027.067.06-4.47%21,168,090
Dec 3, 20257.397.397.397.397.394.97%2,138,976
Dec 2, 20257.047.047.047.047.045.07%1,579,520
Dec 1, 20256.706.706.706.706.705.02%2,386,437
Nov 28, 20256.176.386.166.386.383.07%3,900,601
Nov 27, 20256.226.226.136.196.19-0.16%2,213,300
Nov 26, 20256.206.436.176.206.20-3,566,100
Nov 25, 20256.206.246.166.206.20-0.32%2,227,200
Nov 24, 20256.066.256.066.226.222.64%3,304,610
Nov 21, 20256.236.235.976.066.06-3.04%4,958,600
Nov 20, 20256.206.286.166.256.250.64%2,905,800
Nov 19, 20256.236.236.166.216.210.16%1,871,400
Nov 18, 20256.346.346.186.206.20-1.43%3,167,100
Nov 17, 20256.446.446.256.296.29-2.93%6,993,900
Nov 14, 20256.526.526.426.486.48-0.15%2,761,100
Nov 13, 20256.456.606.426.496.490.15%3,966,800
Nov 12, 20256.456.576.446.486.48-2,234,400
Nov 11, 20256.496.536.466.486.48-0.15%2,118,600
Nov 10, 20256.526.546.436.496.49-0.76%3,289,502
Nov 7, 20256.606.676.536.546.54-0.61%3,643,472
Nov 6, 20256.676.676.466.586.58-0.90%3,760,000
Nov 5, 20256.746.796.606.646.64-1.48%6,111,202
Nov 4, 20256.426.746.336.746.744.98%8,454,702
Nov 3, 20256.646.646.266.426.42-2.43%7,722,400
Oct 31, 20256.776.776.526.586.58-2.81%5,137,000
Oct 30, 20256.666.956.666.776.77-0.15%6,286,102
Oct 29, 20256.596.856.596.786.781.95%6,480,445
Oct 28, 20256.636.856.616.656.65-6,310,043
Oct 27, 20256.626.756.496.656.652.62%9,929,343
Oct 24, 20256.166.486.156.486.485.02%7,404,511
Oct 23, 20256.186.226.146.176.17-0.32%2,230,600
Oct 22, 20256.226.256.186.196.19-0.48%1,543,688
Oct 21, 20256.296.316.196.226.22-1.11%2,332,479
Oct 20, 20256.206.476.126.296.291.78%4,045,100
Oct 17, 20256.256.356.106.186.18-0.80%2,802,200
Oct 16, 20256.306.316.206.236.23-1.11%2,400,100
Oct 15, 20256.176.406.176.306.300.16%2,276,101
Oct 14, 20256.386.436.256.296.29-0.16%3,528,601
Oct 13, 20256.306.426.156.306.30-2.63%7,516,809
Oct 10, 20256.556.626.466.476.47-1.97%4,278,201