Red Star Macalline Group Corporation Ltd Class A 601828
SSE · China · Finance
CNY 2.23+0.04 (+1.83%)
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 2.23 | +1.83% | CNY 2.17 | CNY 2.24 | CNY 2.10 | 79.27M |
| 2026-09-29 | CNY 2.19 | +3.30% | CNY 2.12 | CNY 2.20 | CNY 2.11 | 57.69M |
| 2026-09-28 | CNY 2.12 | -1.85% | CNY 2.15 | CNY 2.17 | CNY 2.09 | 40.70M |
| 2026-09-24 | CNY 2.16 | -1.37% | CNY 2.18 | CNY 2.20 | CNY 2.13 | 46.47M |
| 2026-09-23 | CNY 2.19 | -0.90% | CNY 2.20 | CNY 2.28 | CNY 2.18 | 61.61M |
| 2026-09-22 | CNY 2.21 | -1.78% | CNY 2.24 | CNY 2.26 | CNY 2.18 | 54.64M |
| 2026-09-21 | CNY 2.25 | +4.65% | CNY 2.14 | CNY 2.26 | CNY 2.13 | 67.19M |
| 2026-09-18 | CNY 2.15 | +1.42% | CNY 2.11 | CNY 2.16 | CNY 2.11 | 43.15M |
| 2026-09-17 | CNY 2.12 | 0.00% | CNY 2.10 | CNY 2.13 | CNY 2.08 | 34.12M |
| 2026-09-16 | CNY 2.12 | +0.47% | CNY 2.11 | CNY 2.13 | CNY 2.08 | 33.80M |
| 2026-09-15 | CNY 2.11 | -4.52% | CNY 2.21 | CNY 2.21 | CNY 2.11 | 47.61M |
| 2026-09-14 | CNY 2.21 | +1.84% | CNY 2.15 | CNY 2.21 | CNY 2.15 | 45.29M |
| 2026-09-11 | CNY 2.17 | -4.41% | CNY 2.25 | CNY 2.26 | CNY 2.14 | 60.04M |
| 2026-09-10 | CNY 2.27 | -1.30% | CNY 2.29 | CNY 2.31 | CNY 2.25 | 36.67M |
| 2026-09-09 | CNY 2.30 | -0.43% | CNY 2.31 | CNY 2.32 | CNY 2.28 | 65.99M |
| 2026-09-08 | CNY 2.31 | +2.67% | CNY 2.24 | CNY 2.33 | CNY 2.24 | 91.42M |
| 2026-09-07 | CNY 2.25 | +2.27% | CNY 2.20 | CNY 2.26 | CNY 2.19 | 72.18M |
| 2026-09-04 | CNY 2.20 | +0.46% | CNY 2.19 | CNY 2.24 | CNY 2.17 | 60.10M |
| 2026-09-03 | CNY 2.19 | -0.45% | CNY 2.19 | CNY 2.23 | CNY 2.18 | 54.38M |
| 2026-09-02 | CNY 2.20 | -1.35% | CNY 2.22 | CNY 2.25 | CNY 2.19 | 55.59M |
| 2026-09-01 | CNY 2.23 | +1.83% | CNY 2.18 | CNY 2.28 | CNY 2.18 | 83.42M |
| 2026-08-31 | CNY 2.19 | -0.90% | CNY 2.28 | CNY 2.32 | CNY 2.18 | 81.33M |
| 2026-08-28 | CNY 2.21 | +1.38% | CNY 2.17 | CNY 2.22 | CNY 2.17 | 39.18M |
| 2026-08-27 | CNY 2.18 | -0.91% | CNY 2.19 | CNY 2.20 | CNY 2.16 | 31.66M |
| 2026-08-26 | CNY 2.20 | +1.38% | CNY 2.17 | CNY 2.22 | CNY 2.17 | 48.49M |
| 2026-08-25 | CNY 2.17 | +3.33% | CNY 2.08 | CNY 2.17 | CNY 2.08 | 44.57M |
| 2026-08-24 | CNY 2.10 | -1.87% | CNY 2.14 | CNY 2.15 | CNY 2.09 | 33.12M |
| 2026-08-21 | CNY 2.14 | -1.83% | CNY 2.17 | CNY 2.18 | CNY 2.12 | 33.41M |
| 2026-08-20 | CNY 2.18 | +1.87% | CNY 2.14 | CNY 2.19 | CNY 2.13 | 35.05M |
| 2026-08-19 | CNY 2.14 | -1.83% | CNY 2.18 | CNY 2.20 | CNY 2.12 | 33.58M |
| 2026-08-18 | CNY 2.18 | -0.46% | CNY 2.18 | CNY 2.20 | CNY 2.16 | 25.80M |
| 2026-08-17 | CNY 2.19 | +1.86% | CNY 2.15 | CNY 2.19 | CNY 2.11 | 36.53M |
| 2026-08-14 | CNY 2.15 | -2.71% | CNY 2.21 | CNY 2.21 | CNY 2.14 | 51.84M |
| 2026-08-13 | CNY 2.21 | -2.21% | CNY 2.25 | CNY 2.27 | CNY 2.20 | 43.11M |
| 2026-08-12 | CNY 2.26 | +0.89% | CNY 2.23 | CNY 2.28 | CNY 2.19 | 63.10M |
| 2026-08-11 | CNY 2.24 | 0.00% | CNY 2.23 | CNY 2.26 | CNY 2.22 | 32.21M |
| 2026-08-10 | CNY 2.24 | +0.90% | CNY 2.22 | CNY 2.26 | CNY 2.21 | 29.15M |
| 2026-08-07 | CNY 2.22 | +0.45% | CNY 2.21 | CNY 2.23 | CNY 2.17 | 33.27M |
| 2026-08-06 | CNY 2.21 | -1.34% | CNY 2.23 | CNY 2.24 | CNY 2.19 | 29.48M |
| 2026-08-05 | CNY 2.24 | 0.00% | CNY 2.24 | CNY 2.25 | CNY 2.21 | 26.40M |
| 2026-08-04 | CNY 2.24 | -0.88% | CNY 2.27 | CNY 2.28 | CNY 2.23 | 29.35M |
| 2026-08-03 | CNY 2.26 | +2.26% | CNY 2.21 | CNY 2.27 | CNY 2.20 | 41.15M |
| 2026-07-31 | CNY 2.21 | +0.91% | CNY 2.19 | CNY 2.21 | CNY 2.17 | 42.54M |
| 2026-07-30 | CNY 2.19 | -0.90% | CNY 2.21 | CNY 2.24 | CNY 2.17 | 39.88M |
| 2026-07-29 | CNY 2.21 | +1.38% | CNY 2.17 | CNY 2.23 | CNY 2.16 | 37.61M |
| 2026-07-28 | CNY 2.18 | +0.46% | CNY 2.16 | CNY 2.20 | CNY 2.15 | 23.63M |
| 2026-07-27 | CNY 2.17 | +2.36% | CNY 2.11 | CNY 2.17 | CNY 2.10 | 30.13M |
| 2026-07-24 | CNY 2.12 | -1.40% | CNY 2.14 | CNY 2.16 | CNY 2.12 | 29.28M |
| 2026-07-23 | CNY 2.15 | +1.42% | CNY 2.13 | CNY 2.16 | CNY 2.10 | 38.29M |
| 2026-07-22 | CNY 2.12 | -0.47% | CNY 2.13 | CNY 2.15 | CNY 2.10 | 24.67M |
| 2026-07-21 | CNY 2.13 | -1.39% | CNY 2.14 | CNY 2.16 | CNY 2.09 | 33.70M |
| 2026-07-20 | CNY 2.16 | 0.00% | CNY 2.17 | CNY 2.20 | CNY 2.13 | 49.62M |
| 2026-07-17 | CNY 2.16 | -4.42% | CNY 2.26 | CNY 2.29 | CNY 2.16 | 40.03M |
| 2026-07-16 | CNY 2.26 | +0.44% | CNY 2.25 | CNY 2.31 | CNY 2.24 | 38.85M |
| 2026-07-15 | CNY 2.25 | +5.14% | CNY 2.15 | CNY 2.28 | CNY 2.13 | 64.85M |
| 2026-07-14 | CNY 2.14 | +3.38% | CNY 2.07 | CNY 2.15 | CNY 2.06 | 31.91M |
| 2026-07-13 | CNY 2.07 | -2.82% | CNY 2.12 | CNY 2.14 | CNY 2.04 | 38.63M |
| 2026-07-10 | CNY 2.13 | +3.90% | CNY 2.05 | CNY 2.15 | CNY 2.03 | 46.41M |
| 2026-07-09 | CNY 2.05 | -1.44% | CNY 2.07 | CNY 2.09 | CNY 2.03 | 29.00M |
| 2026-07-08 | CNY 2.08 | +0.48% | CNY 2.06 | CNY 2.10 | CNY 2.05 | 22.05M |
| 2026-07-07 | CNY 2.07 | -2.82% | CNY 2.12 | CNY 2.13 | CNY 2.04 | 32.54M |
| 2026-07-06 | CNY 2.13 | 0.00% | CNY 2.12 | CNY 2.15 | CNY 2.10 | 28.21M |
| 2026-07-03 | CNY 2.13 | +0.47% | CNY 2.12 | CNY 2.15 | CNY 2.09 | 24.80M |
| 2026-07-02 | CNY 2.12 | 0.00% | CNY 2.11 | CNY 2.17 | CNY 2.08 | 41.22M |
| 2026-07-01 | CNY 2.12 | +3.92% | CNY 2.04 | CNY 2.12 | CNY 2.04 | 41.95M |
| 2026-06-30 | CNY 2.04 | -2.86% | CNY 2.10 | CNY 2.10 | CNY 2.02 | 26.70M |
| 2026-06-29 | CNY 2.10 | -2.33% | CNY 2.15 | CNY 2.15 | CNY 2.07 | 27.82M |
| 2026-06-26 | CNY 2.15 | -3.59% | CNY 2.21 | CNY 2.27 | CNY 2.15 | 30.28M |
| 2026-06-25 | CNY 2.23 | +0.45% | CNY 2.21 | CNY 2.25 | CNY 2.20 | 25.06M |
| 2026-06-24 | CNY 2.22 | 0.00% | CNY 2.21 | CNY 2.23 | CNY 2.17 | 30.91M |
| 2026-06-23 | CNY 2.22 | +0.45% | CNY 2.21 | CNY 2.27 | CNY 2.20 | 18.46M |
| 2026-06-22 | CNY 2.21 | +0.45% | CNY 2.20 | CNY 2.23 | CNY 2.11 | 21.39M |
| 2026-06-18 | CNY 2.20 | -1.35% | CNY 2.22 | CNY 2.24 | CNY 2.18 | 15.34M |
| 2026-06-17 | CNY 2.23 | -3.04% | CNY 2.29 | CNY 2.30 | CNY 2.21 | 20.29M |
| 2026-06-16 | CNY 2.30 | -0.86% | CNY 2.31 | CNY 2.32 | CNY 2.28 | 21.58M |
| 2026-06-15 | CNY 2.32 | 0.00% | CNY 2.33 | CNY 2.36 | CNY 2.30 | 23.21M |
| 2026-06-12 | CNY 2.32 | +1.75% | CNY 2.30 | CNY 2.32 | CNY 2.28 | 25.37M |
| 2026-06-11 | CNY 2.28 | -2.15% | CNY 2.32 | CNY 2.34 | CNY 2.25 | 26.09M |
| 2026-06-10 | CNY 2.33 | -4.12% | CNY 2.41 | CNY 2.42 | CNY 2.31 | 32.66M |
| 2026-06-09 | CNY 2.43 | 0.00% | CNY 2.45 | CNY 2.46 | CNY 2.39 | 35.54M |
| 2026-06-08 | CNY 2.43 | -0.41% | CNY 2.41 | CNY 2.47 | CNY 2.41 | 47.48M |
| 2026-06-05 | CNY 2.44 | +2.09% | CNY 2.39 | CNY 2.45 | CNY 2.37 | 35.08M |
| 2026-06-04 | CNY 2.39 | -2.85% | CNY 2.45 | CNY 2.47 | CNY 2.38 | 24.34M |
| 2026-06-03 | CNY 2.46 | -1.99% | CNY 2.52 | CNY 2.53 | CNY 2.43 | 37.38M |
| 2026-06-02 | CNY 2.51 | -1.18% | CNY 2.54 | CNY 2.58 | CNY 2.48 | 38.49M |
| 2026-06-01 | CNY 2.54 | +4.10% | CNY 2.43 | CNY 2.56 | CNY 2.41 | 50.73M |
| 2026-05-29 | CNY 2.44 | +0.83% | CNY 2.40 | CNY 2.49 | CNY 2.39 | 42.85M |
| 2026-05-28 | CNY 2.42 | +0.83% | CNY 2.39 | CNY 2.43 | CNY 2.37 | 16.14M |
| 2026-05-27 | CNY 2.40 | -3.61% | CNY 2.49 | CNY 2.49 | CNY 2.37 | 32.81M |
| 2026-05-26 | CNY 2.49 | -1.19% | CNY 2.51 | CNY 2.55 | CNY 2.46 | 35.01M |