Red Star Macalline Group Corporation Ltd. - 601828.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.61	2.52	2.52	2.62	2.5	40.18M
December 03, 2025	2.66	2.64	2.64	2.68	2.63	13.15M
December 02, 2025	2.66	2.67	2.67	2.69	2.64	14M
December 01, 2025	2.66	2.67	2.67	2.69	2.65	12.33M
November 28, 2025	2.64	2.65	2.65	2.66	2.61	16.9M
November 27, 2025	2.66	2.64	2.64	2.67	2.63	18.46M
November 26, 2025	2.63	2.67	2.67	2.73	2.62	32.82M
November 25, 2025	2.62	2.62	2.62	2.65	2.61	14.68M
November 24, 2025	2.62	2.62	2.62	2.64	2.6	15.39M
November 21, 2025	2.71	2.61	2.61	2.72	2.61	28.42M
November 20, 2025	2.71	2.73	2.73	2.75	2.68	25.3M
November 19, 2025	2.77	2.71	2.71	2.78	2.7	30.02M
November 18, 2025	2.86	2.77	2.77	2.86	2.75	45.42M
November 17, 2025	2.84	2.86	2.86	2.86	2.83	24.76M
November 14, 2025	2.83	2.84	2.84	2.86	2.82	36.92M
November 13, 2025	2.8	2.84	2.84	2.84	2.78	32.38M
November 12, 2025	2.81	2.79	2.79	2.82	2.78	22.51M
November 11, 2025	2.79	2.81	2.81	2.82	2.78	28.34M
November 10, 2025	2.76	2.79	2.79	2.79	2.75	24.43M
November 07, 2025	2.76	2.76	2.76	2.78	2.75	15.55M
November 06, 2025	2.78	2.77	2.77	2.79	2.75	20.54M
November 05, 2025	2.75	2.79	2.79	2.79	2.74	21.76M
November 04, 2025	2.77	2.76	2.76	2.78	2.75	16.05M
November 03, 2025	2.77	2.78	2.78	2.78	2.75	16.26M
October 31, 2025	2.75	2.77	2.77	2.78	2.75	12.14M
October 30, 2025	2.79	2.75	2.75	2.8	2.75	19.33M
October 29, 2025	2.79	2.8	2.8	2.8	2.77	10.23M
October 28, 2025	2.8	2.79	2.79	2.81	2.78	14.43M
October 27, 2025	2.82	2.8	2.8	2.83	2.78	15.96M
October 24, 2025	2.85	2.81	2.81	2.87	2.8	22.97M
October 23, 2025	2.84	2.86	2.86	2.86	2.8	18.11M
October 22, 2025	2.79	2.85	2.85	2.87	2.79	26.62M
October 21, 2025	2.76	2.81	2.81	2.83	2.74	25.66M
October 20, 2025	2.76	2.76	2.76	2.78	2.74	16.56M
October 17, 2025	2.78	2.75	2.75	2.81	2.74	21.4M
October 16, 2025	2.82	2.78	2.78	2.83	2.77	19.41M
October 15, 2025	2.81	2.82	2.82	2.85	2.8	24.53M
October 14, 2025	2.81	2.81	2.81	2.85	2.8	27.34M
October 13, 2025	2.78	2.8	2.8	2.82	2.76	22.59M
October 10, 2025	2.82	2.84	2.84	2.86	2.81	20.75M
October 09, 2025	2.8	2.83	2.83	2.84	2.77	22.78M
September 30, 2025	2.79	2.8	2.8	2.83	2.78	17.61M
September 29, 2025	2.78	2.79	2.79	2.81	2.75	16.61M
September 26, 2025	2.78	2.79	2.79	2.82	2.78	19.02M
September 25, 2025	2.84	2.79	2.79	2.85	2.79	27.46M
September 24, 2025	2.83	2.85	2.85	2.88	2.81	24.99M
September 23, 2025	2.96	2.84	2.84	2.96	2.8	44.89M
September 22, 2025	2.96	2.95	2.95	2.97	2.9	25.69M
September 19, 2025	3.04	2.97	2.97	3.05	2.95	41.13M
September 18, 2025	3.08	3.05	3.05	3.15	3.02	44.91M
September 17, 2025	3.09	3.09	3.09	3.1	3.02	37.68M
September 16, 2025	3.04	3.1	3.1	3.1	3.04	45.5M
September 15, 2025	3.02	3.05	3.05	3.06	2.99	35.88M
September 12, 2025	3	3.02	3.02	3.03	2.98	30.15M
September 11, 2025	2.99	3	3	3.01	2.94	31.17M
September 10, 2025	2.97	3	3	3.02	2.94	23.09M
September 09, 2025	2.93	2.97	2.97	2.98	2.92	25.07M
September 08, 2025	2.91	2.94	2.94	2.97	2.9	24.14M
September 05, 2025	2.92	2.92	2.92	2.93	2.87	22.24M
September 04, 2025	2.89	2.91	2.91	2.94	2.87	23.34M

Red Star Macalline Group Corporation Ltd. (601828.SS) SHH