Bright Oceans Inter-Telecom Corporation (SHA:600289)
China
· Delayed Price · Currency is CNY 6.27
-0.26 (-3.98%)
Apr 30, 2026, 11:30 AM CST
SHA:600289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 7.05 | 7.14 | 6.90 | 7.06 | 7.06 | -2.62% | 10,261,891 |
| Feb 27, 2026 | 7.01 | 7.33 | 7.01 | 7.25 | 7.25 | 3.87% | 13,878,330 |
| Feb 26, 2026 | 6.90 | 7.05 | 6.85 | 6.98 | 6.98 | 1.16% | 6,430,997 |
| Feb 25, 2026 | 7.00 | 7.26 | 6.88 | 6.90 | 6.90 | -1.15% | 12,233,592 |
| Feb 24, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96% | 2,323,992 |
| Feb 13, 2026 | 6.69 | 6.69 | 6.64 | 6.65 | 6.65 | - | 1,777,700 |
| Feb 12, 2026 | 6.71 | 6.79 | 6.65 | 6.65 | 6.65 | -1.04% | 4,121,700 |
| Feb 11, 2026 | 6.74 | 6.75 | 6.70 | 6.72 | 6.72 | - | 1,771,201 |
| Feb 10, 2026 | 6.90 | 6.90 | 6.69 | 6.72 | 6.72 | -0.15% | 2,801,200 |
| Feb 9, 2026 | 6.75 | 6.82 | 6.66 | 6.73 | 6.73 | -0.59% | 3,343,901 |
| Feb 6, 2026 | 6.73 | 6.96 | 6.69 | 6.77 | 6.77 | 0.45% | 4,559,100 |
| Feb 5, 2026 | 6.63 | 6.74 | 6.63 | 6.74 | 6.74 | 1.51% | 2,526,201 |
| Feb 4, 2026 | 6.77 | 6.77 | 6.64 | 6.64 | 6.64 | -0.15% | 2,419,500 |
| Feb 3, 2026 | 6.61 | 6.67 | 6.57 | 6.65 | 6.65 | 0.76% | 2,132,102 |
| Feb 2, 2026 | 6.69 | 6.77 | 6.60 | 6.60 | 6.60 | -0.75% | 4,796,945 |
| Jan 30, 2026 | 6.57 | 6.69 | 6.46 | 6.65 | 6.65 | 1.06% | 3,610,100 |
| Jan 29, 2026 | 6.71 | 6.72 | 6.57 | 6.58 | 6.58 | -1.35% | 4,233,701 |
| Jan 28, 2026 | 6.63 | 6.71 | 6.61 | 6.67 | 6.67 | -0.30% | 3,297,300 |
| Jan 27, 2026 | 6.71 | 6.74 | 6.67 | 6.69 | 6.69 | -0.74% | 3,894,321 |
| Jan 26, 2026 | 6.68 | 6.84 | 6.67 | 6.74 | 6.74 | -1.46% | 9,370,998 |
| Jan 23, 2026 | 6.86 | 6.90 | 6.73 | 6.84 | 6.84 | -0.87% | 7,181,410 |
| Jan 22, 2026 | 7.06 | 7.06 | 6.85 | 6.90 | 6.90 | -1.85% | 5,925,100 |
| Jan 21, 2026 | 7.08 | 7.10 | 7.01 | 7.03 | 7.03 | -0.42% | 2,938,500 |
| Jan 20, 2026 | 7.16 | 7.31 | 7.02 | 7.06 | 7.06 | -2.89% | 6,550,600 |
| Jan 19, 2026 | 7.22 | 7.48 | 7.12 | 7.27 | 7.27 | 1.54% | 10,507,950 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.01 | 7.16 | 7.16 | 3.02% | 11,062,100 |
| Jan 15, 2026 | 6.72 | 6.97 | 6.67 | 6.95 | 6.95 | 4.67% | 8,313,340 |
| Jan 14, 2026 | 6.72 | 6.72 | 6.62 | 6.64 | 6.64 | -0.60% | 3,656,800 |
| Jan 13, 2026 | 6.69 | 6.73 | 6.62 | 6.68 | 6.68 | -0.60% | 4,949,900 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.70 | 6.72 | 6.72 | -2.47% | 6,891,100 |
| Jan 9, 2026 | 6.87 | 7.09 | 6.87 | 6.89 | 6.89 | -0.72% | 5,500,001 |
| Jan 8, 2026 | 7.09 | 7.16 | 6.83 | 6.94 | 6.94 | -1.42% | 7,334,100 |
| Jan 7, 2026 | 6.70 | 7.04 | 6.69 | 7.04 | 7.04 | 5.07% | 9,628,851 |
| Jan 6, 2026 | 6.70 | 6.71 | 6.62 | 6.70 | 6.70 | 0.30% | 2,939,302 |
| Jan 5, 2026 | 6.65 | 6.81 | 6.65 | 6.68 | 6.68 | 0.60% | 3,404,701 |
| Dec 31, 2025 | 6.67 | 6.69 | 6.64 | 6.64 | 6.64 | -0.60% | 2,253,588 |
| Dec 30, 2025 | 6.73 | 6.73 | 6.67 | 6.68 | 6.68 | -0.15% | 1,981,372 |
| Dec 29, 2025 | 6.66 | 6.77 | 6.66 | 6.69 | 6.69 | -0.30% | 2,245,301 |
| Dec 26, 2025 | 6.64 | 6.85 | 6.64 | 6.71 | 6.71 | 0.75% | 3,651,500 |
| Dec 25, 2025 | 6.71 | 6.71 | 6.60 | 6.66 | 6.66 | -0.30% | 2,260,001 |
| Dec 24, 2025 | 6.85 | 6.85 | 6.66 | 6.68 | 6.68 | -1.76% | 3,349,500 |
| Dec 23, 2025 | 7.04 | 7.06 | 6.75 | 6.80 | 6.80 | -3.27% | 4,332,900 |
| Dec 22, 2025 | 7.04 | 7.14 | 6.91 | 7.03 | 7.03 | 1.44% | 4,059,101 |
| Dec 19, 2025 | 6.73 | 6.97 | 6.63 | 6.93 | 6.93 | 3.28% | 4,536,700 |
| Dec 18, 2025 | 6.72 | 6.77 | 6.67 | 6.71 | 6.71 | -0.15% | 1,900,721 |
| Dec 17, 2025 | 6.68 | 6.74 | 6.60 | 6.72 | 6.72 | 0.75% | 2,199,610 |
| Dec 16, 2025 | 6.91 | 6.91 | 6.63 | 6.67 | 6.67 | -3.47% | 4,351,950 |
| Dec 15, 2025 | 6.99 | 6.99 | 6.86 | 6.91 | 6.91 | 0.44% | 3,655,301 |
| Dec 12, 2025 | 6.97 | 7.00 | 6.86 | 6.88 | 6.88 | - | 3,669,600 |
| Dec 11, 2025 | 7.09 | 7.18 | 6.88 | 6.88 | 6.88 | -2.41% | 4,816,400 |
| Dec 10, 2025 | 7.02 | 7.05 | 6.85 | 7.05 | 7.05 | - | 4,175,873 |
| Dec 9, 2025 | 7.04 | 7.19 | 7.01 | 7.05 | 7.05 | -0.14% | 4,807,901 |
| Dec 8, 2025 | 6.85 | 7.13 | 6.81 | 7.06 | 7.06 | 1.88% | 5,839,901 |
| Dec 5, 2025 | 7.00 | 7.39 | 6.91 | 6.93 | 6.93 | -1.84% | 11,137,900 |
| Dec 4, 2025 | 7.50 | 7.50 | 7.02 | 7.06 | 7.06 | -4.47% | 21,168,090 |
| Dec 3, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4.97% | 2,138,976 |
| Dec 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.07% | 1,579,520 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.02% | 2,386,437 |
| Nov 28, 2025 | 6.17 | 6.38 | 6.16 | 6.38 | 6.38 | 3.07% | 3,900,601 |