Bright Oceans Inter-Telecom Corp. Class A 600289
SSE · China · Technology Services
CNY 4.40+0.14 (+3.29%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.40 | +3.29% | CNY 4.26 | CNY 4.44 | CNY 4.21 | 1.74M |
| 2026-09-29 | CNY 4.26 | 0.00% | CNY 4.26 | CNY 4.32 | CNY 4.21 | 1.64M |
| 2026-09-28 | CNY 4.26 | -1.39% | CNY 4.28 | CNY 4.33 | CNY 4.21 | 1.45M |
| 2026-09-24 | CNY 4.32 | +0.47% | CNY 4.27 | CNY 4.35 | CNY 4.26 | 1.82M |
| 2026-09-23 | CNY 4.30 | -2.71% | CNY 4.44 | CNY 4.44 | CNY 4.26 | 3.05M |
| 2026-09-22 | CNY 4.42 | -2.00% | CNY 4.50 | CNY 4.55 | CNY 4.40 | 3.15M |
| 2026-09-21 | CNY 4.51 | +6.37% | CNY 4.24 | CNY 4.60 | CNY 4.19 | 5.34M |
| 2026-09-18 | CNY 4.24 | +2.42% | CNY 4.14 | CNY 4.30 | CNY 4.09 | 2.72M |
| 2026-09-17 | CNY 4.14 | +1.47% | CNY 4.10 | CNY 4.18 | CNY 4.05 | 1.39M |
| 2026-09-16 | CNY 4.08 | 0.00% | CNY 4.08 | CNY 4.11 | CNY 4.00 | 1.30M |
| 2026-09-15 | CNY 4.08 | +1.24% | CNY 4.06 | CNY 4.15 | CNY 4.04 | 1.04M |
| 2026-09-14 | CNY 4.03 | -2.42% | CNY 4.15 | CNY 4.19 | CNY 4.01 | 1.88M |
| 2026-09-11 | CNY 4.13 | -2.59% | CNY 4.24 | CNY 4.27 | CNY 4.09 | 1.63M |
| 2026-09-10 | CNY 4.24 | -2.08% | CNY 4.29 | CNY 4.32 | CNY 4.24 | 1.43M |
| 2026-09-09 | CNY 4.33 | 0.00% | CNY 4.32 | CNY 4.36 | CNY 4.27 | 1.23M |
| 2026-09-08 | CNY 4.33 | +1.88% | CNY 4.25 | CNY 4.33 | CNY 4.25 | 1.29M |
| 2026-09-07 | CNY 4.25 | -0.47% | CNY 4.28 | CNY 4.30 | CNY 4.24 | 1.09M |
| 2026-09-04 | CNY 4.27 | -1.39% | CNY 4.34 | CNY 4.35 | CNY 4.25 | 2.10M |
| 2026-09-03 | CNY 4.33 | -1.14% | CNY 4.37 | CNY 4.38 | CNY 4.30 | 1.73M |
| 2026-09-02 | CNY 4.38 | -0.45% | CNY 4.40 | CNY 4.40 | CNY 4.29 | 2.89M |
| 2026-09-01 | CNY 4.40 | -3.30% | CNY 4.50 | CNY 4.56 | CNY 4.40 | 2.35M |
| 2026-08-31 | CNY 4.55 | +4.36% | CNY 4.36 | CNY 4.62 | CNY 4.33 | 5.06M |
| 2026-08-28 | CNY 4.36 | -2.02% | CNY 4.43 | CNY 4.47 | CNY 4.35 | 1.96M |
| 2026-08-27 | CNY 4.45 | -0.89% | CNY 4.39 | CNY 4.49 | CNY 4.36 | 1.79M |
| 2026-08-26 | CNY 4.49 | -0.44% | CNY 4.65 | CNY 4.65 | CNY 4.43 | 2.74M |
| 2026-08-25 | CNY 4.51 | +5.87% | CNY 4.22 | CNY 4.65 | CNY 4.22 | 3.54M |
| 2026-08-24 | CNY 4.26 | -1.84% | CNY 4.33 | CNY 4.34 | CNY 4.22 | 1.57M |
| 2026-08-21 | CNY 4.34 | +0.46% | CNY 4.32 | CNY 4.35 | CNY 4.26 | 1.58M |
| 2026-08-20 | CNY 4.32 | -1.14% | CNY 4.35 | CNY 4.44 | CNY 4.30 | 1.45M |
| 2026-08-19 | CNY 4.37 | -2.46% | CNY 4.48 | CNY 4.55 | CNY 4.34 | 2.04M |
| 2026-08-18 | CNY 4.48 | -1.54% | CNY 4.55 | CNY 4.55 | CNY 4.48 | 1.96M |
| 2026-08-17 | CNY 4.55 | +0.22% | CNY 4.54 | CNY 4.59 | CNY 4.52 | 1.88M |
| 2026-08-14 | CNY 4.54 | 0.00% | CNY 4.54 | CNY 4.59 | CNY 4.42 | 1.97M |
| 2026-08-13 | CNY 4.54 | -0.44% | CNY 4.58 | CNY 4.60 | CNY 4.54 | 1.76M |
| 2026-08-12 | CNY 4.56 | +0.88% | CNY 4.51 | CNY 4.69 | CNY 4.48 | 3.19M |
| 2026-08-11 | CNY 4.52 | +2.96% | CNY 4.39 | CNY 4.61 | CNY 4.37 | 3.61M |
| 2026-08-10 | CNY 4.39 | -0.23% | CNY 4.40 | CNY 4.41 | CNY 4.27 | 2.96M |
| 2026-08-07 | CNY 4.40 | 0.00% | CNY 4.35 | CNY 4.45 | CNY 4.35 | 4.48M |
| 2026-08-06 | CNY 4.40 | -5.78% | CNY 4.68 | CNY 4.68 | CNY 4.37 | 6.92M |
| 2026-08-05 | CNY 4.67 | +0.86% | CNY 4.61 | CNY 4.83 | CNY 4.60 | 5.36M |
| 2026-08-04 | CNY 4.63 | +1.98% | CNY 4.59 | CNY 4.68 | CNY 4.52 | 3.67M |
| 2026-08-03 | CNY 4.54 | -0.22% | CNY 4.46 | CNY 4.61 | CNY 4.46 | 2.64M |
| 2026-07-31 | CNY 4.55 | -0.22% | CNY 4.56 | CNY 4.65 | CNY 4.42 | 4.38M |
| 2026-07-30 | CNY 4.56 | -0.87% | CNY 4.60 | CNY 4.83 | CNY 4.36 | 8.12M |
| 2026-07-29 | CNY 4.60 | +4.78% | CNY 4.39 | CNY 4.71 | CNY 4.39 | 5.44M |
| 2026-07-28 | CNY 4.39 | 0.00% | CNY 4.34 | CNY 4.50 | CNY 4.31 | 3.05M |
| 2026-07-27 | CNY 4.39 | +1.39% | CNY 4.29 | CNY 4.42 | CNY 4.23 | 3.35M |
| 2026-07-24 | CNY 4.33 | -0.46% | CNY 4.36 | CNY 4.58 | CNY 4.22 | 8.64M |
| 2026-07-23 | CNY 4.35 | +10.13% | CNY 3.95 | CNY 4.35 | CNY 3.86 | 11.67M |
| 2026-07-22 | CNY 3.95 | -7.06% | CNY 4.24 | CNY 4.26 | CNY 3.83 | 10.25M |
| 2026-07-21 | CNY 4.25 | -3.41% | CNY 4.40 | CNY 4.48 | CNY 4.00 | 5.67M |
| 2026-07-20 | CNY 4.40 | -10.02% | CNY 4.90 | CNY 4.92 | CNY 4.40 | 4.38M |
| 2026-07-17 | CNY 4.89 | -5.23% | CNY 5.16 | CNY 5.21 | CNY 4.76 | 3.02M |
| 2026-07-16 | CNY 5.16 | -2.46% | CNY 5.21 | CNY 5.30 | CNY 5.15 | 1.90M |
| 2026-07-15 | CNY 5.29 | -4.86% | CNY 5.50 | CNY 5.55 | CNY 5.23 | 3.18M |
| 2026-07-14 | CNY 5.56 | -1.07% | CNY 5.45 | CNY 5.61 | CNY 5.45 | 1.26M |
| 2026-07-13 | CNY 5.62 | -2.60% | CNY 5.65 | CNY 5.76 | CNY 5.53 | 1.99M |
| 2026-07-10 | CNY 5.77 | +1.94% | CNY 5.66 | CNY 5.85 | CNY 5.59 | 2.52M |
| 2026-07-09 | CNY 5.66 | +1.98% | CNY 5.54 | CNY 5.68 | CNY 5.46 | 2.31M |
| 2026-07-08 | CNY 5.55 | +0.54% | CNY 5.48 | CNY 5.63 | CNY 5.43 | 2.11M |
| 2026-07-07 | CNY 5.52 | -4.00% | CNY 5.72 | CNY 5.85 | CNY 5.50 | 2.54M |
| 2026-07-06 | CNY 5.75 | -1.54% | CNY 5.75 | CNY 5.97 | CNY 5.75 | 2.07M |
| 2026-07-03 | CNY 5.84 | -3.95% | CNY 6.08 | CNY 6.19 | CNY 5.79 | 5.14M |
| 2026-07-02 | CNY 6.08 | +3.75% | CNY 5.88 | CNY 6.14 | CNY 5.87 | 6.02M |
| 2026-07-01 | CNY 5.86 | +4.46% | CNY 5.54 | CNY 5.89 | CNY 5.54 | 3.77M |
| 2026-06-30 | CNY 5.61 | +2.56% | CNY 5.46 | CNY 5.61 | CNY 5.41 | 3.19M |
| 2026-06-29 | CNY 5.47 | +1.86% | CNY 5.38 | CNY 5.62 | CNY 5.27 | 4.09M |
| 2026-06-26 | CNY 5.37 | +3.67% | CNY 5.19 | CNY 5.44 | CNY 5.04 | 4.99M |
| 2026-06-25 | CNY 5.18 | -4.95% | CNY 5.46 | CNY 5.47 | CNY 5.18 | 5.15M |
| 2026-06-24 | CNY 5.45 | +5.01% | CNY 5.04 | CNY 5.45 | CNY 5.04 | 6.43M |
| 2026-06-23 | CNY 5.19 | +1.17% | CNY 5.07 | CNY 5.30 | CNY 5.07 | 4.40M |
| 2026-06-22 | CNY 5.13 | -1.35% | CNY 5.19 | CNY 5.22 | CNY 4.94 | 4.59M |
| 2026-06-18 | CNY 5.20 | -4.94% | CNY 5.48 | CNY 5.48 | CNY 5.20 | 4.33M |
| 2026-06-17 | CNY 5.47 | -1.08% | CNY 5.53 | CNY 5.58 | CNY 5.33 | 3.59M |
| 2026-06-16 | CNY 5.53 | +0.18% | CNY 5.50 | CNY 5.59 | CNY 5.39 | 2.40M |
| 2026-06-15 | CNY 5.52 | +1.28% | CNY 5.45 | CNY 5.54 | CNY 5.38 | 2.22M |
| 2026-06-12 | CNY 5.45 | -3.20% | CNY 5.63 | CNY 5.71 | CNY 5.42 | 4.34M |
| 2026-06-11 | CNY 5.63 | -2.26% | CNY 5.76 | CNY 5.78 | CNY 5.62 | 2.62M |
| 2026-06-10 | CNY 5.76 | -1.71% | CNY 5.90 | CNY 6.06 | CNY 5.63 | 3.62M |
| 2026-06-09 | CNY 5.86 | -1.18% | CNY 5.93 | CNY 6.01 | CNY 5.84 | 3.21M |
| 2026-06-08 | CNY 5.93 | -1.50% | CNY 6.00 | CNY 6.02 | CNY 5.82 | 3.04M |
| 2026-06-05 | CNY 6.02 | -0.66% | CNY 6.10 | CNY 6.12 | CNY 6.00 | 2.36M |
| 2026-06-04 | CNY 6.06 | -2.10% | CNY 6.20 | CNY 6.25 | CNY 6.05 | 2.83M |
| 2026-06-03 | CNY 6.19 | -2.06% | CNY 6.23 | CNY 6.50 | CNY 6.19 | 4.19M |
| 2026-06-02 | CNY 6.32 | -1.10% | CNY 6.44 | CNY 6.49 | CNY 6.21 | 3.55M |
| 2026-06-01 | CNY 6.39 | +4.93% | CNY 6.09 | CNY 6.39 | CNY 5.85 | 6.59M |
| 2026-05-29 | CNY 6.09 | 0.00% | CNY 6.19 | CNY 6.19 | CNY 6.04 | 2.42M |
| 2026-05-28 | CNY 6.09 | -0.98% | CNY 6.14 | CNY 6.26 | CNY 6.09 | 2.98M |
| 2026-05-27 | CNY 6.15 | -2.84% | CNY 6.32 | CNY 6.32 | CNY 6.12 | 3.73M |
| 2026-05-26 | CNY 6.33 | -0.16% | CNY 6.27 | CNY 6.43 | CNY 6.22 | 4.56M |