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 ¥411.26 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,598.34, while ¥1000 invested 1 year ago would be worth ¥816.12. This corresponds to total returns of -58.87%, 59.83%, -18.39%, respectively, with annualized returns of -8.5%, 9.83%, -18.39%.
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 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 |
| May 07, 2026 | 6.28 | 6.13 | 6.13 | 6.28 | 6.09 | 5.02M |
| May 06, 2026 | 6.15 | 6.19 | 6.19 | 6.3 | 6.02 | 8.7M |
| April 30, 2026 | 6.64 | 6.21 | 6.21 | 6.76 | 6.2 | 16.54M |
| April 29, 2026 | 6.5 | 6.53 | 6.53 | 6.53 | 6.5 | 2.72M |
| April 28, 2026 | 5.63 | 6.22 | 6.22 | 6.22 | 5.63 | 9.92M |
| April 27, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.93M |
| April 24, 2026 | 6.23 | 6.23 | 6.23 | 6.3 | 6.23 | 6.27M |
| April 23, 2026 | 6.89 | 6.56 | 6.56 | 6.97 | 6.56 | 12.12M |
| April 22, 2026 | 6.82 | 6.9 | 6.9 | 6.91 | 6.57 | 7.81M |
| April 21, 2026 | 7.17 | 6.91 | 6.91 | 7.23 | 6.91 | 12.03M |
| April 20, 2026 | 7.36 | 7.27 | 7.27 | 7.45 | 7.13 | 9.25M |
| April 17, 2026 | 7.44 | 7.44 | 7.44 | 7.45 | 7.32 | 3.98M |
| April 16, 2026 | 7.45 | 7.45 | 7.45 | 7.53 | 7.4 | 3.28M |
| April 15, 2026 | 7.45 | 7.45 | 7.45 | 7.61 | 7.38 | 5.14M |
| April 14, 2026 | 7.68 | 7.5 | 7.5 | 7.7 | 7.42 | 8.41M |
AD
