Red Star Macalline Group Corporation Ltd. (601828.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.2300 | 3.2500 | 3.1300 | 3.1600 | 3.1600 | 20,242,364 |
| 29 Apr 2024 | 3.0500 | 3.2800 | 3.0400 | 3.2700 | 3.2700 | 25,909,974 |
| 26 Apr 2024 | 2.9600 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 17,745,750 |
| 25 Apr 2024 | 2.9300 | 2.9900 | 2.9000 | 2.9700 | 2.9700 | 12,467,761 |
| 24 Apr 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9400 | 2.9400 | 11,387,651 |
| 23 Apr 2024 | 3.0100 | 3.0400 | 2.9700 | 2.9800 | 2.9800 | 12,015,091 |
| 22 Apr 2024 | 3.0300 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 10,465,860 |
| 19 Apr 2024 | 3.1100 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 13,221,007 |
| 18 Apr 2024 | 3.1200 | 3.1800 | 3.0600 | 3.1300 | 3.1300 | 14,460,699 |
| 17 Apr 2024 | 3.0100 | 3.1300 | 3.0100 | 3.1200 | 3.1200 | 17,186,250 |
| 16 Apr 2024 | 3.0600 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 23,730,517 |
| 15 Apr 2024 | 3.1600 | 3.1800 | 2.9900 | 3.0700 | 3.0700 | 19,904,874 |
| 12 Apr 2024 | 3.2900 | 3.3100 | 3.1400 | 3.1500 | 3.1500 | 18,357,423 |
| 11 Apr 2024 | 3.2300 | 3.3300 | 3.2300 | 3.2800 | 3.2800 | 12,943,890 |
| 10 Apr 2024 | 3.3200 | 3.3200 | 3.2100 | 3.2500 | 3.2500 | 12,239,550 |
| 09 Apr 2024 | 3.2700 | 3.3400 | 3.2500 | 3.3200 | 3.3200 | 10,036,225 |
| 08 Apr 2024 | 3.3900 | 3.4000 | 3.2600 | 3.2700 | 3.2700 | 13,548,782 |
| 03 Apr 2024 | 3.4000 | 3.4300 | 3.3800 | 3.3900 | 3.3900 | 9,748,957 |
| 02 Apr 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4200 | 3.4200 | 10,916,907 |
| 01 Apr 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3900 | 3.3900 | 9,582,131 |
| 29 Mar 2024 | 3.2700 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 6,478,110 |
| 28 Mar 2024 | 3.2400 | 3.3300 | 3.2400 | 3.2700 | 3.2700 | 11,273,099 |
| 27 Mar 2024 | 3.3400 | 3.3500 | 3.2500 | 3.2600 | 3.2600 | 10,856,730 |
| 26 Mar 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 13,223,810 |
| 25 Mar 2024 | 3.3700 | 3.4000 | 3.3100 | 3.3200 | 3.3200 | 11,961,250 |
| 22 Mar 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3700 | 3.3700 | 16,372,920 |
| 21 Mar 2024 | 3.4600 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 12,215,007 |
| 20 Mar 2024 | 3.4500 | 3.4700 | 3.4100 | 3.4600 | 3.4600 | 9,206,255 |
| 19 Mar 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 9,170,530 |
| 18 Mar 2024 | 3.4500 | 3.4900 | 3.4200 | 3.4800 | 3.4800 | 12,643,660 |
| 15 Mar 2024 | 3.4300 | 3.4500 | 3.4100 | 3.4500 | 3.4500 | 9,844,892 |
| 14 Mar 2024 | 3.4500 | 3.4900 | 3.4100 | 3.4300 | 3.4300 | 10,024,922 |
| 13 Mar 2024 | 3.5300 | 3.5400 | 3.4400 | 3.4600 | 3.4600 | 10,399,270 |
| 12 Mar 2024 | 3.4500 | 3.5300 | 3.4500 | 3.5200 | 3.5200 | 12,606,901 |
| 11 Mar 2024 | 3.3300 | 3.4600 | 3.3300 | 3.4600 | 3.4600 | 14,872,668 |
| 08 Mar 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 13,259,540 |
| 07 Mar 2024 | 3.3900 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 11,840,370 |
| 06 Mar 2024 | 3.4300 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 10,001,736 |
| 05 Mar 2024 | 3.4900 | 3.4900 | 3.4100 | 3.4200 | 3.4200 | 14,411,190 |
| 04 Mar 2024 | 3.6000 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | 15,303,150 |
| 01 Mar 2024 | 3.5900 | 3.6900 | 3.5500 | 3.5900 | 3.5900 | 19,170,014 |
| 29 Feb 2024 | 3.4400 | 3.5700 | 3.4300 | 3.5700 | 3.5700 | 17,456,983 |
| 28 Feb 2024 | 3.5800 | 3.6900 | 3.4500 | 3.4700 | 3.4700 | 28,425,843 |
| 27 Feb 2024 | 3.4500 | 3.5900 | 3.4300 | 3.5900 | 3.5900 | 18,286,151 |
| 26 Feb 2024 | 3.4400 | 3.5200 | 3.3900 | 3.4700 | 3.4700 | 22,654,659 |
| 23 Feb 2024 | 3.4100 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 16,881,101 |
| 22 Feb 2024 | 3.4100 | 3.4600 | 3.3700 | 3.4200 | 3.4200 | 14,552,239 |
| 21 Feb 2024 | 3.3100 | 3.5200 | 3.3000 | 3.4200 | 3.4200 | 23,349,328 |
| 20 Feb 2024 | 3.4200 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 21,333,168 |
| 19 Feb 2024 | 3.7200 | 3.7200 | 3.3700 | 3.4100 | 3.4100 | 42,209,888 |
| 08 Feb 2024 | 3.2700 | 3.6000 | 3.2700 | 3.6000 | 3.6000 | 26,720,058 |
| 07 Feb 2024 | 3.0800 | 3.2800 | 3.0600 | 3.2700 | 3.2700 | 36,671,640 |
| 06 Feb 2024 | 2.9000 | 3.1000 | 2.7800 | 3.0800 | 3.0800 | 30,178,835 |
| 05 Feb 2024 | 3.2000 | 3.2200 | 2.8800 | 2.9300 | 2.9300 | 30,798,880 |
| 02 Feb 2024 | 3.2900 | 3.3700 | 3.0900 | 3.2000 | 3.2000 | 23,062,346 |
| 01 Feb 2024 | 3.3200 | 3.3600 | 3.2300 | 3.2700 | 3.2700 | 22,787,144 |
| 31 Jan 2024 | 3.5000 | 3.5300 | 3.2900 | 3.3300 | 3.3300 | 29,571,092 |
| 30 Jan 2024 | 3.6600 | 3.6800 | 3.5300 | 3.5500 | 3.5500 | 16,915,500 |
| 29 Jan 2024 | 3.8100 | 3.8400 | 3.6500 | 3.6900 | 3.6900 | 19,084,300 |
| 26 Jan 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8100 | 3.8100 | 19,196,198 |
| 25 Jan 2024 | 3.5800 | 3.7200 | 3.5700 | 3.7200 | 3.7200 | 18,951,950 |
| 24 Jan 2024 | 3.4400 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | 19,420,492 |
| 23 Jan 2024 | 3.4400 | 3.4600 | 3.3700 | 3.4200 | 3.4200 | 12,170,600 |
| 22 Jan 2024 | 3.6300 | 3.6300 | 3.4100 | 3.4300 | 3.4300 | 15,270,134 |
| 19 Jan 2024 | 3.6400 | 3.6600 | 3.5900 | 3.6100 | 3.6100 | 13,200,066 |
| 18 Jan 2024 | 3.7500 | 3.7600 | 3.5200 | 3.6600 | 3.6600 | 22,400,950 |
| 17 Jan 2024 | 3.8500 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 9,700,200 |
| 16 Jan 2024 | 3.8900 | 3.9000 | 3.8100 | 3.8600 | 3.8600 | 10,443,050 |
| 15 Jan 2024 | 3.8300 | 3.9100 | 3.8100 | 3.8900 | 3.8900 | 10,416,275 |
| 12 Jan 2024 | 3.8400 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 9,357,010 |
| 11 Jan 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 7,407,780 |
| 10 Jan 2024 | 3.8000 | 3.8200 | 3.7500 | 3.8000 | 3.8000 | 8,341,856 |
| 09 Jan 2024 | 3.7600 | 3.8200 | 3.7300 | 3.8000 | 3.8000 | 9,763,265 |
| 08 Jan 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 9,993,275 |
| 05 Jan 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 9,599,810 |
| 04 Jan 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 7,368,901 |
| 03 Jan 2024 | 3.8700 | 3.9200 | 3.8500 | 3.9000 | 3.9000 | 9,556,160 |
| 02 Jan 2024 | 3.8600 | 3.8900 | 3.8500 | 3.8600 | 3.8600 | 9,556,427 |
| 29 Dec 2023 | 3.8700 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 10,660,939 |
| 28 Dec 2023 | 3.7800 | 3.8900 | 3.7500 | 3.8700 | 3.8700 | 16,035,580 |
| 27 Dec 2023 | 3.7900 | 3.8000 | 3.7400 | 3.7700 | 3.7700 | 14,878,840 |
| 26 Dec 2023 | 3.8400 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 13,044,843 |
| 25 Dec 2023 | 3.9100 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 9,273,557 |
| 22 Dec 2023 | 3.9400 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | 12,834,924 |
| 21 Dec 2023 | 3.9000 | 3.9500 | 3.8800 | 3.9400 | 3.9400 | 11,755,190 |
| 20 Dec 2023 | 4.0100 | 4.0200 | 3.8800 | 3.9200 | 3.9200 | 13,896,121 |
| 19 Dec 2023 | 4.0800 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 12,844,693 |
| 18 Dec 2023 | 4.1600 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 12,026,570 |
| 15 Dec 2023 | 4.1800 | 4.2100 | 4.1500 | 4.1600 | 4.1600 | 9,008,720 |
| 14 Dec 2023 | 4.1600 | 4.2100 | 4.1500 | 4.1600 | 4.1600 | 8,573,475 |
| 13 Dec 2023 | 4.1900 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 9,819,910 |
| 12 Dec 2023 | 4.1400 | 4.2100 | 4.1300 | 4.2000 | 4.2000 | 14,335,021 |
| 11 Dec 2023 | 4.1700 | 4.1700 | 4.0800 | 4.1400 | 4.1400 | 15,455,520 |
| 08 Dec 2023 | 4.2300 | 4.2400 | 4.1700 | 4.1900 | 4.1900 | 12,080,533 |
| 07 Dec 2023 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 8,990,460 |
| 06 Dec 2023 | 4.2200 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 8,989,315 |
| 05 Dec 2023 | 4.3000 | 4.3100 | 4.2100 | 4.2200 | 4.2200 | 9,386,410 |
| 04 Dec 2023 | 4.2800 | 4.3300 | 4.2800 | 4.3000 | 4.3000 | 9,749,585 |
| 01 Dec 2023 | 4.2500 | 4.3200 | 4.2500 | 4.2900 | 4.2900 | 10,827,286 |
| 30 Nov 2023 | 4.2400 | 4.2800 | 4.2200 | 4.2500 | 4.2500 | 9,814,320 |
| *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.