UK markets close in 1 hour 26 minutes

Bright Oceans Inter-Telecom Corporation (600289.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
1.3900+0.0200 (+1.46%)
At close: 03:00PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20241.38001.43001.38001.39001.39002,187,207
17 Jun 20241.38001.39001.36001.37001.37001,221,874
14 Jun 20241.35001.39001.35001.38001.38001,512,800
13 Jun 20241.37001.40001.36001.37001.37001,733,336
12 Jun 20241.35001.40001.34001.38001.38003,079,059
11 Jun 20241.33001.35001.31001.34001.34001,296,610
07 Jun 20241.32001.35001.32001.34001.34002,599,831
06 Jun 20241.30001.33001.26001.29001.29002,966,725
05 Jun 20241.26001.34001.26001.30001.30003,935,087
04 Jun 20241.33001.35001.33001.33001.33003,031,752
03 Jun 20241.46001.46001.39001.40001.400010,587,120
31 May 20241.39001.39001.39001.39001.3900549,500
30 May 20241.34001.34001.27001.32001.32002,380,537
29 May 20241.40001.40001.34001.34001.34002,809,900
28 May 20241.44001.44001.38001.41001.41002,301,900
27 May 20241.40001.45001.39001.42001.42004,059,102
24 May 20241.29001.38001.28001.38001.38003,287,684
23 May 20241.30001.31001.25001.31001.31005,475,461
22 May 20241.34001.35001.30001.32001.32002,961,134
21 May 20241.34001.39001.34001.36001.36002,043,700
20 May 20241.39001.42001.35001.36001.36002,429,292
17 May 20241.43001.43001.35001.40001.40003,752,428
16 May 20241.40001.46001.39001.41001.41003,456,628
15 May 20241.48001.50001.38001.41001.41006,220,489
14 May 20241.33001.45001.33001.45001.450012,497,760
13 May 20241.31001.39001.31001.38001.38007,151,972
10 May 20241.38001.38001.38001.38001.38001,398,700
09 May 20241.60001.60001.45001.45001.45007,892,800
08 May 20241.53001.53001.53001.53001.53001,412,000
07 May 20241.46001.46001.46001.46001.4600725,186
06 May 20241.39001.39001.39001.39001.39001,598,718
30 Apr 20241.32001.32001.32001.32001.3200-
29 Apr 20241.30001.32001.30001.32001.32002,797,600
26 Apr 20241.26001.26001.23001.26001.26007,591,010
25 Apr 20241.19001.20001.19001.20001.20001,855,013
24 Apr 20241.11001.14001.10001.14001.14004,689,668
23 Apr 20241.11001.12001.05001.09001.09008,536,842
22 Apr 20241.14001.15001.11001.11001.11006,403,200
19 Apr 20241.20001.21001.14001.17001.17009,743,372
18 Apr 20241.17001.20001.15001.20001.20007,775,519
17 Apr 20241.12001.18001.12001.14001.140010,850,400
16 Apr 20241.18001.18001.18001.18001.18001,310,700
15 Apr 20241.24001.24001.24001.24001.2400728,600
12 Apr 20241.22001.30001.22001.30001.30003,096,900
11 Apr 20241.22001.27001.19001.24001.24003,749,400
10 Apr 20241.31001.31001.24001.24001.24004,781,200
09 Apr 20241.24001.33001.24001.31001.31004,542,396
08 Apr 20241.35001.35001.29001.29001.29004,205,500
03 Apr 20241.42001.43001.36001.36001.36005,737,202
02 Apr 20241.46001.46001.43001.43001.43004,307,900
01 Apr 20241.47001.49001.43001.46001.46005,168,626
29 Mar 20241.44001.47001.43001.49001.49001,892,800
28 Mar 20241.41001.46001.40001.44001.44002,572,044
27 Mar 20241.49001.50001.43001.43001.43004,169,100
26 Mar 20241.50001.50001.44001.50001.50005,813,594
25 Mar 20241.57001.58001.50001.50001.50006,465,400
22 Mar 20241.55001.61001.55001.58001.58005,998,712
21 Mar 20241.58001.61001.55001.56001.56005,661,944
20 Mar 20241.59001.62001.53001.60001.60008,468,210
19 Mar 20241.72001.74001.60001.60001.600016,756,800
18 Mar 20241.61001.68001.56001.68001.680013,687,592
15 Mar 20241.53001.60001.48001.60001.600015,182,089
14 Mar 20241.46001.52001.45001.52001.52005,587,101
13 Mar 20241.46001.47001.44001.45001.45004,273,000
12 Mar 20241.53001.54001.45001.47001.47009,140,800
11 Mar 20241.44001.49001.43001.49001.49005,224,988
08 Mar 20241.40001.43001.39001.42001.42004,343,751
07 Mar 20241.43001.45001.39001.39001.39007,703,600
06 Mar 20241.36001.48001.36001.46001.460010,746,940
05 Mar 20241.43001.45001.43001.43001.43006,557,000
04 Mar 20241.60001.62001.46001.50001.500011,902,919
01 Mar 20241.48001.54001.47001.54001.54002,486,219
29 Feb 20241.44001.50001.44001.47001.47009,435,718
28 Feb 20241.58001.65001.52001.52001.520013,083,919
27 Feb 20241.70001.70001.54001.60001.600017,545,875
26 Feb 20241.62001.62001.62001.62001.6200666,801
23 Feb 20241.54001.54001.53001.54001.54002,139,100
22 Feb 20241.45001.47001.42001.47001.47003,136,501
21 Feb 20241.37001.40001.33001.40001.40005,270,001
20 Feb 20241.27001.33001.25001.33001.33005,747,400
19 Feb 20241.20001.27001.19001.27001.270010,569,242
08 Feb 20241.19001.24001.19001.21001.210013,570,671
07 Feb 20241.25001.25001.25001.25001.25001,322,900
06 Feb 20241.32001.32001.32001.32001.3200820,100
05 Feb 20241.39001.39001.39001.39001.3900321,400
02 Feb 20241.46001.51001.46001.46001.460010,208,570
01 Feb 20241.54001.54001.54001.54001.54003,124,300
31 Jan 20241.62001.62001.62001.62001.6200237,900
30 Jan 20241.71001.71001.71001.71001.7100725,300
29 Jan 20241.89001.89001.80001.80001.80003,120,900
26 Jan 20241.90001.92001.88001.89001.89003,559,500
25 Jan 20241.91001.94001.88001.91001.91006,460,886
24 Jan 20241.85001.96001.85001.92001.92004,683,500
23 Jan 20241.83001.88001.80001.87001.87005,269,936
22 Jan 20241.88002.02001.87001.87001.87008,298,801
19 Jan 20242.05002.07001.97001.97001.97008,419,676
18 Jan 20242.17002.17002.06002.07002.07005,919,360
17 Jan 20242.24002.27002.15002.17002.17002,246,986
16 Jan 20242.26002.30002.22002.24002.24001,264,900
15 Jan 20242.25002.28002.22002.26002.26001,124,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...