Bright Oceans Inter-Telecom Corporation (600289.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 1,512,800 |
| 13 Jun 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 1,733,336 |
| 12 Jun 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 3,079,059 |
| 11 Jun 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 1,296,610 |
| 07 Jun 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 2,599,831 |
| 06 Jun 2024 | 1.3000 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 2,966,725 |
| 05 Jun 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 3,935,087 |
| 04 Jun 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 3,031,752 |
| 03 Jun 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 10,587,120 |
| 31 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 549,500 |
| 30 May 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 2,380,537 |
| 29 May 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 2,809,900 |
| 28 May 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 2,301,900 |
| 27 May 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 4,059,102 |
| 24 May 2024 | 1.2900 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 3,287,684 |
| 23 May 2024 | 1.3000 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 5,475,461 |
| 22 May 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 2,961,134 |
| 21 May 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 2,043,700 |
| 20 May 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 2,429,292 |
| 17 May 2024 | 1.4300 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 3,752,428 |
| 16 May 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 3,456,628 |
| 15 May 2024 | 1.4800 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 6,220,489 |
| 14 May 2024 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | 1.4500 | 12,497,760 |
| 13 May 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 7,151,972 |
| 10 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,398,700 |
| 09 May 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 7,892,800 |
| 08 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1,412,000 |
| 07 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 725,186 |
| 06 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,598,718 |
| 30 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 29 Apr 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 2,797,600 |
| 26 Apr 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 7,591,010 |
| 25 Apr 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 1,855,013 |
| 24 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 4,689,668 |
| 23 Apr 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 8,536,842 |
| 22 Apr 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 6,403,200 |
| 19 Apr 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 9,743,372 |
| 18 Apr 2024 | 1.1700 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 7,775,519 |
| 17 Apr 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 10,850,400 |
| 16 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,310,700 |
| 15 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 728,600 |
| 12 Apr 2024 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 3,096,900 |
| 11 Apr 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 3,749,400 |
| 10 Apr 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 4,781,200 |
| 09 Apr 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 4,542,396 |
| 08 Apr 2024 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 4,205,500 |
| 03 Apr 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 5,737,202 |
| 02 Apr 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 4,307,900 |
| 01 Apr 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 5,168,626 |
| 29 Mar 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4900 | 1.4900 | 1,892,800 |
| 28 Mar 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 2,572,044 |
| 27 Mar 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 4,169,100 |
| 26 Mar 2024 | 1.5000 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 5,813,594 |
| 25 Mar 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 6,465,400 |
| 22 Mar 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 5,998,712 |
| 21 Mar 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 5,661,944 |
| 20 Mar 2024 | 1.5900 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 8,468,210 |
| 19 Mar 2024 | 1.7200 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 16,756,800 |
| 18 Mar 2024 | 1.6100 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 13,687,592 |
| 15 Mar 2024 | 1.5300 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 15,182,089 |
| 14 Mar 2024 | 1.4600 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 5,587,101 |
| 13 Mar 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 4,273,000 |
| 12 Mar 2024 | 1.5300 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 9,140,800 |
| 11 Mar 2024 | 1.4400 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 5,224,988 |
| 08 Mar 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 4,343,751 |
| 07 Mar 2024 | 1.4300 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 7,703,600 |
| 06 Mar 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 10,746,940 |
| 05 Mar 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 6,557,000 |
| 04 Mar 2024 | 1.6000 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 11,902,919 |
| 01 Mar 2024 | 1.4800 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 2,486,219 |
| 29 Feb 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 9,435,718 |
| 28 Feb 2024 | 1.5800 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 13,083,919 |
| 27 Feb 2024 | 1.7000 | 1.7000 | 1.5400 | 1.6000 | 1.6000 | 17,545,875 |
| 26 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 666,801 |
| 23 Feb 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 2,139,100 |
| 22 Feb 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 3,136,501 |
| 21 Feb 2024 | 1.3700 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 5,270,001 |
| 20 Feb 2024 | 1.2700 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 5,747,400 |
| 19 Feb 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 10,569,242 |
| 08 Feb 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 13,570,671 |
| 07 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,322,900 |
| 06 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 820,100 |
| 05 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 321,400 |
| 02 Feb 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 10,208,570 |
| 01 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 3,124,300 |
| 31 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 237,900 |
| 30 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 725,300 |
| 29 Jan 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 3,120,900 |
| 26 Jan 2024 | 1.9000 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 3,559,500 |
| 25 Jan 2024 | 1.9100 | 1.9400 | 1.8800 | 1.9100 | 1.9100 | 6,460,886 |
| 24 Jan 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9200 | 1.9200 | 4,683,500 |
| 23 Jan 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8700 | 1.8700 | 5,269,936 |
| 22 Jan 2024 | 1.8800 | 2.0200 | 1.8700 | 1.8700 | 1.8700 | 8,298,801 |
| 19 Jan 2024 | 2.0500 | 2.0700 | 1.9700 | 1.9700 | 1.9700 | 8,419,676 |
| 18 Jan 2024 | 2.1700 | 2.1700 | 2.0600 | 2.0700 | 2.0700 | 5,919,360 |
| 17 Jan 2024 | 2.2400 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 2,246,986 |
| 16 Jan 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 1,264,900 |
| 15 Jan 2024 | 2.2500 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 1,124,805 |
| 12 Jan 2024 | 2.3000 | 2.3100 | 2.2200 | 2.2400 | 2.2400 | 2,233,854 |
| 11 Jan 2024 | 2.3200 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 2,235,976 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.