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 ¥339.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,458.33, while ¥1000 invested 1 year ago would be worth ¥675.07. This corresponds to total returns of -66.04%, 45.83%, -32.49%, respectively, with annualized returns of -10.23%, 7.83%, -32.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 5.53 | 5.47 | 5.47 | 5.58 | 5.33 | 3.59M |
| June 16, 2026 | 5.5 | 5.53 | 5.53 | 5.59 | 5.39 | 2.4M |
| June 15, 2026 | 5.45 | 5.52 | 5.52 | 5.54 | 5.38 | 2.22M |
| June 12, 2026 | 5.63 | 5.45 | 5.45 | 5.71 | 5.42 | 4.34M |
| June 11, 2026 | 5.76 | 5.63 | 5.63 | 5.78 | 5.62 | 2.62M |
| June 10, 2026 | 5.9 | 5.76 | 5.76 | 6.06 | 5.63 | 3.62M |
| June 09, 2026 | 5.93 | 5.86 | 5.86 | 6.01 | 5.84 | 3.21M |
| June 08, 2026 | 6 | 5.93 | 5.93 | 6.02 | 5.82 | 3.04M |
| June 05, 2026 | 6.1 | 6.02 | 6.02 | 6.12 | 6 | 2.36M |
| June 04, 2026 | 6.2 | 6.06 | 6.06 | 6.25 | 6.05 | 2.83M |
| June 03, 2026 | 6.23 | 6.19 | 6.19 | 6.5 | 6.19 | 4.19M |
| June 02, 2026 | 6.44 | 6.32 | 6.32 | 6.49 | 6.21 | 3.55M |
| June 01, 2026 | 6.09 | 6.39 | 6.39 | 6.39 | 5.85 | 6.59M |
| May 29, 2026 | 6.19 | 6.09 | 6.09 | 6.19 | 6.04 | 2.42M |
| May 28, 2026 | 6.14 | 6.09 | 6.09 | 6.26 | 6.09 | 2.98M |
| May 27, 2026 | 6.32 | 6.15 | 6.15 | 6.32 | 6.12 | 3.73M |
| May 26, 2026 | 6.27 | 6.33 | 6.33 | 6.43 | 6.22 | 4.56M |
| May 25, 2026 | 6.29 | 6.34 | 6.34 | 6.36 | 6.17 | 4.58M |
| May 22, 2026 | 6.21 | 6.28 | 6.28 | 6.45 | 6.21 | 4.17M |
| May 21, 2026 | 6.41 | 6.26 | 6.26 | 6.41 | 6.26 | 4.64M |
| May 20, 2026 | 6.43 | 6.38 | 6.38 | 6.53 | 6.34 | 5.43M |
| May 19, 2026 | 6.65 | 6.47 | 6.47 | 6.7 | 6.37 | 11.02M |
| May 18, 2026 | 6.7 | 6.65 | 6.65 | 6.7 | 6.29 | 12.51M |
| May 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.87M |
| May 14, 2026 | 5.85 | 6.14 | 6.14 | 6.14 | 5.85 | 3.31M |
| May 13, 2026 | 5.66 | 5.85 | 5.85 | 5.91 | 5.66 | 5.91M |
| May 12, 2026 | 6.03 | 5.81 | 5.81 | 6.08 | 5.81 | 8.23M |
| May 11, 2026 | 6.08 | 6.12 | 6.12 | 6.14 | 5.97 | 5.22M |
| May 08, 2026 | 6.11 | 6.07 | 6.07 | 6.22 | 5.96 | 6.95M |
AD
