Bright Oceans Inter-Telecom Corporation (600289.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600289.SS Historical Return
If you invested ¥1000 in Bright Oceans Inter-Telecom Corporation (600289.SS) 10 years ago, it would be worth ¥276.44 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,186.78, while ¥1000 invested 1 year ago would be worth ¥672.64. This corresponds to total returns of -72.36%, 18.68%, -32.74%, respectively, with annualized returns of -12.06%, 3.49%, -32.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600289.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.29 | 4.24 | 4.24 | 4.32 | 4.24 | 1.43M |
| September 09, 2026 | 4.32 | 4.33 | 4.33 | 4.36 | 4.27 | 1.23M |
| September 08, 2026 | 4.25 | 4.33 | 4.33 | 4.33 | 4.25 | 1.29M |
| September 07, 2026 | 4.28 | 4.25 | 4.25 | 4.3 | 4.24 | 1.09M |
| September 04, 2026 | 4.34 | 4.27 | 4.27 | 4.35 | 4.25 | 2.1M |
| September 03, 2026 | 4.37 | 4.33 | 4.33 | 4.38 | 4.3 | 1.73M |
| September 02, 2026 | 4.4 | 4.38 | 4.38 | 4.4 | 4.29 | 2.89M |
| September 01, 2026 | 4.5 | 4.4 | 4.4 | 4.56 | 4.4 | 2.35M |
| August 31, 2026 | 4.36 | 4.55 | 4.55 | 4.62 | 4.33 | 5.06M |
| August 28, 2026 | 4.43 | 4.36 | 4.36 | 4.47 | 4.35 | 1.96M |
| August 27, 2026 | 4.39 | 4.45 | 4.45 | 4.49 | 4.36 | 1.79M |
| August 26, 2026 | 4.65 | 4.49 | 4.49 | 4.65 | 4.43 | 2.74M |
| August 25, 2026 | 4.22 | 4.51 | 4.51 | 4.65 | 4.22 | 3.54M |
| August 24, 2026 | 4.33 | 4.26 | 4.26 | 4.34 | 4.22 | 1.57M |
| August 21, 2026 | 4.32 | 4.34 | 4.34 | 4.35 | 4.26 | 1.58M |
| August 20, 2026 | 4.35 | 4.32 | 4.32 | 4.44 | 4.3 | 1.45M |
| August 19, 2026 | 4.48 | 4.37 | 4.37 | 4.55 | 4.34 | 2.04M |
| August 18, 2026 | 4.55 | 4.48 | 4.48 | 4.55 | 4.48 | 1.96M |
| August 17, 2026 | 4.54 | 4.55 | 4.55 | 4.59 | 4.52 | 1.88M |
| August 14, 2026 | 4.54 | 4.54 | 4.54 | 4.59 | 4.42 | 1.97M |
| August 13, 2026 | 4.58 | 4.54 | 4.54 | 4.6 | 4.54 | 1.76M |
| August 12, 2026 | 4.51 | 4.56 | 4.56 | 4.69 | 4.48 | 3.19M |
| August 11, 2026 | 4.39 | 4.52 | 4.52 | 4.61 | 4.37 | 3.61M |
| August 10, 2026 | 4.4 | 4.39 | 4.39 | 4.41 | 4.27 | 2.96M |
| August 07, 2026 | 4.35 | 4.4 | 4.4 | 4.45 | 4.35 | 4.48M |
| August 06, 2026 | 4.68 | 4.4 | 4.4 | 4.68 | 4.37 | 6.92M |
| August 05, 2026 | 4.61 | 4.67 | 4.67 | 4.83 | 4.6 | 5.36M |
| August 04, 2026 | 4.59 | 4.63 | 4.63 | 4.68 | 4.52 | 3.67M |
| August 03, 2026 | 4.46 | 4.54 | 4.54 | 4.61 | 4.46 | 2.64M |
| July 31, 2026 | 4.56 | 4.55 | 4.55 | 4.65 | 4.42 | 4.38M |
| July 30, 2026 | 4.6 | 4.56 | 4.56 | 4.83 | 4.36 | 8.12M |
| July 29, 2026 | 4.39 | 4.6 | 4.6 | 4.71 | 4.39 | 5.44M |
| July 28, 2026 | 4.34 | 4.39 | 4.39 | 4.5 | 4.31 | 3.05M |
| July 27, 2026 | 4.29 | 4.39 | 4.39 | 4.42 | 4.23 | 3.35M |
| July 24, 2026 | 4.36 | 4.33 | 4.33 | 4.58 | 4.22 | 8.64M |
| July 23, 2026 | 3.95 | 4.35 | 4.35 | 4.35 | 3.86 | 11.67M |
| July 22, 2026 | 4.24 | 3.95 | 3.95 | 4.26 | 3.83 | 10.25M |
| July 21, 2026 | 4.4 | 4.25 | 4.25 | 4.48 | 4 | 5.67M |
| July 20, 2026 | 4.9 | 4.4 | 4.4 | 4.92 | 4.4 | 4.38M |
| July 17, 2026 | 5.16 | 4.89 | 4.89 | 5.21 | 4.76 | 3.02M |
| July 16, 2026 | 5.21 | 5.16 | 5.16 | 5.3 | 5.15 | 1.9M |
| July 15, 2026 | 5.5 | 5.29 | 5.29 | 5.55 | 5.23 | 3.18M |
| July 14, 2026 | 5.45 | 5.56 | 5.56 | 5.61 | 5.45 | 1.26M |
| July 13, 2026 | 5.65 | 5.62 | 5.62 | 5.76 | 5.53 | 1.99M |
| July 10, 2026 | 5.66 | 5.77 | 5.77 | 5.85 | 5.59 | 2.52M |
| July 09, 2026 | 5.54 | 5.66 | 5.66 | 5.68 | 5.46 | 2.31M |
| July 08, 2026 | 5.48 | 5.55 | 5.55 | 5.63 | 5.43 | 2.11M |
| July 07, 2026 | 5.72 | 5.52 | 5.52 | 5.85 | 5.5 | 2.54M |
| July 06, 2026 | 5.75 | 5.75 | 5.75 | 5.97 | 5.75 | 2.07M |
| July 03, 2026 | 6.08 | 5.84 | 5.84 | 6.19 | 5.79 | 5.14M |
| July 02, 2026 | 5.88 | 6.08 | 6.08 | 6.14 | 5.87 | 6.02M |
| July 01, 2026 | 5.54 | 5.86 | 5.86 | 5.89 | 5.54 | 3.77M |
| June 30, 2026 | 5.46 | 5.61 | 5.61 | 5.61 | 5.41 | 3.19M |
| June 29, 2026 | 5.38 | 5.47 | 5.47 | 5.62 | 5.27 | 4.09M |
| June 26, 2026 | 5.19 | 5.37 | 5.37 | 5.44 | 5.04 | 4.99M |
| June 25, 2026 | 5.46 | 5.18 | 5.18 | 5.47 | 5.18 | 5.15M |
| June 24, 2026 | 5.04 | 5.45 | 5.45 | 5.45 | 5.04 | 6.43M |
| June 23, 2026 | 5.07 | 5.19 | 5.19 | 5.3 | 5.07 | 4.4M |
| June 22, 2026 | 5.19 | 5.13 | 5.13 | 5.22 | 4.94 | 4.59M |
| June 18, 2026 | 5.48 | 5.2 | 5.2 | 5.48 | 5.2 | 4.33M |
AD
