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 ¥382.91 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,501.32, while ¥1000 invested 1 year ago would be worth ¥878.09. This corresponds to total returns of -61.71%, 50.13%, -12.19%, respectively, with annualized returns of -9.15%, 8.46%, -12.19%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.6 | 5.47 | 5.47 | 5.72 | 5.35 | 9.84M |
| November 09, 2026 | 6.2 | 5.65 | 5.65 | 6.26 | 5.59 | 13.19M |
| November 06, 2026 | 5.85 | 6.21 | 6.21 | 6.3 | 5.68 | 12.45M |
| November 05, 2026 | 5.4 | 5.85 | 5.85 | 5.92 | 5.37 | 6.36M |
| November 04, 2026 | 5.33 | 5.43 | 5.43 | 5.59 | 5.32 | 5.22M |
| November 03, 2026 | 5.3 | 5.28 | 5.28 | 5.4 | 5.15 | 2.4M |
| November 02, 2026 | 5.27 | 5.35 | 5.35 | 5.6 | 5.21 | 5.32M |
| October 30, 2026 | 4.98 | 5.27 | 5.27 | 5.35 | 4.96 | 9.3M |
| October 29, 2026 | 4.9 | 4.88 | 4.88 | 4.94 | 4.84 | 1.61M |
| October 28, 2026 | 4.91 | 4.92 | 4.92 | 5.02 | 4.9 | 2.08M |
| October 27, 2026 | 5.05 | 5 | 5 | 5.18 | 5 | 2.14M |
| October 26, 2026 | 4.99 | 5.03 | 5.03 | 5.14 | 4.91 | 2.11M |
| October 23, 2026 | 4.87 | 4.99 | 4.99 | 5.04 | 4.61 | 3.79M |
| October 22, 2026 | 5.11 | 4.86 | 4.86 | 5.22 | 4.83 | 4.2M |
| October 21, 2026 | 4.78 | 5.08 | 5.08 | 5.18 | 4.72 | 7M |
| October 20, 2026 | 4.5 | 4.71 | 4.71 | 4.75 | 4.46 | 2.39M |
| October 19, 2026 | 4.58 | 4.5 | 4.5 | 4.58 | 4.44 | 1.98M |
| October 16, 2026 | 4.62 | 4.58 | 4.58 | 4.71 | 4.56 | 1.66M |
| October 15, 2026 | 4.63 | 4.61 | 4.61 | 4.75 | 4.58 | 2.17M |
| October 14, 2026 | 4.89 | 4.71 | 4.71 | 4.93 | 4.71 | 2.84M |
| October 13, 2026 | 4.98 | 4.9 | 4.9 | 4.98 | 4.83 | 2.99M |
| October 12, 2026 | 4.94 | 4.95 | 4.95 | 5.17 | 4.88 | 5.65M |
| October 09, 2026 | 4.83 | 4.98 | 4.98 | 5.04 | 4.62 | 8.67M |
| October 08, 2026 | 4.41 | 4.83 | 4.83 | 4.84 | 4.41 | 10.46M |
| September 30, 2026 | 4.26 | 4.4 | 4.4 | 4.44 | 4.21 | 1.74M |
| September 29, 2026 | 4.26 | 4.26 | 4.26 | 4.32 | 4.21 | 1.64M |
| September 28, 2026 | 4.28 | 4.26 | 4.26 | 4.33 | 4.21 | 1.45M |
| September 24, 2026 | 4.27 | 4.32 | 4.32 | 4.35 | 4.26 | 1.82M |
| September 23, 2026 | 4.44 | 4.3 | 4.3 | 4.44 | 4.26 | 3.05M |
| September 22, 2026 | 4.5 | 4.42 | 4.42 | 4.55 | 4.4 | 3.15M |
| September 21, 2026 | 4.24 | 4.51 | 4.51 | 4.6 | 4.19 | 5.34M |
| September 18, 2026 | 4.14 | 4.24 | 4.24 | 4.3 | 4.09 | 2.72M |
| September 17, 2026 | 4.1 | 4.14 | 4.14 | 4.18 | 4.05 | 1.39M |
| September 16, 2026 | 4.08 | 4.08 | 4.08 | 4.11 | 4 | 1.3M |
| September 15, 2026 | 4.06 | 4.08 | 4.08 | 4.15 | 4.04 | 1.04M |
| September 11, 2026 | 4.24 | 4.13 | 4.13 | 4.27 | 4.09 | 1.63M |
| 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 |
AD
