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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.59	2.58	2.58	2.61	2.58	16.98M
February 12, 2026	2.63	2.58	2.58	2.63	2.58	23.83M
February 11, 2026	2.63	2.62	2.62	2.64	2.61	20.96M
February 10, 2026	2.65	2.64	2.64	2.66	2.62	21.56M
February 09, 2026	2.64	2.65	2.65	2.67	2.63	23.76M
February 06, 2026	2.63	2.62	2.62	2.65	2.61	19.18M
February 05, 2026	2.63	2.64	2.64	2.66	2.62	20.68M
February 04, 2026	2.6	2.64	2.64	2.65	2.59	20.04M
February 03, 2026	2.59	2.6	2.6	2.61	2.58	17.82M
February 02, 2026	2.64	2.58	2.58	2.65	2.58	21.07M
January 30, 2026	2.66	2.64	2.64	2.7	2.62	24.33M
January 29, 2026	2.62	2.66	2.66	2.68	2.59	29.48M
January 28, 2026	2.61	2.62	2.62	2.64	2.61	18.92M
January 27, 2026	2.67	2.62	2.62	2.68	2.6	27.37M
January 26, 2026	2.67	2.68	2.68	2.7	2.64	50.01M
January 23, 2026	2.73	2.76	2.76	2.76	2.73	27.82M
January 22, 2026	2.72	2.74	2.74	2.74	2.7	21.79M
January 21, 2026	2.74	2.71	2.71	2.75	2.69	31.01M
January 20, 2026	2.72	2.75	2.75	2.76	2.72	28.39M
January 19, 2026	2.71	2.73	2.73	2.75	2.67	28.53M
January 16, 2026	2.83	2.74	2.74	2.85	2.73	35.94M
January 15, 2026	2.85	2.83	2.83	2.89	2.8	42.07M
January 14, 2026	2.88	2.89	2.89	2.96	2.84	80.2M
January 13, 2026	2.8	2.9	2.9	3.07	2.8	98.12M
January 12, 2026	2.74	2.82	2.82	2.85	2.73	58.21M
January 09, 2026	2.74	2.75	2.75	2.76	2.72	31.43M
January 08, 2026	2.7	2.74	2.74	2.75	2.69	26.3M
January 07, 2026	2.75	2.72	2.72	2.76	2.72	28.16M
January 06, 2026	2.71	2.77	2.77	2.77	2.71	34.9M
January 05, 2026	2.7	2.71	2.71	2.72	2.68	23.85M
December 31, 2025	2.73	2.7	2.7	2.75	2.67	22.53M
December 30, 2025	2.71	2.71	2.71	2.75	2.66	33.82M
December 29, 2025	2.76	2.72	2.72	2.8	2.72	31.75M
December 26, 2025	2.78	2.76	2.76	2.81	2.76	41.65M
December 25, 2025	2.84	2.8	2.8	2.85	2.78	39.48M
December 24, 2025	2.81	2.84	2.84	2.84	2.78	39.11M
December 23, 2025	2.9	2.83	2.83	2.91	2.79	64.19M
December 22, 2025	2.96	2.91	2.91	2.97	2.89	67.34M
December 19, 2025	2.93	2.98	2.98	3.04	2.88	99.29M
December 18, 2025	2.91	2.92	2.92	3	2.87	91.39M
December 17, 2025	3	2.93	2.93	3.08	2.89	118.41M
December 16, 2025	2.89	2.97	2.97	3.16	2.84	182.87M
December 15, 2025	2.58	2.88	2.88	2.88	2.58	98.06M
December 12, 2025	2.76	2.62	2.62	2.78	2.61	111.27M
December 11, 2025	3.17	2.83	2.83	3.21	2.81	212.63M
December 10, 2025	2.9	3.07	3.07	3.07	2.89	149.78M
December 09, 2025	2.54	2.79	2.79	2.79	2.47	73.75M
December 08, 2025	2.53	2.54	2.54	2.58	2.53	19.4M
December 05, 2025	2.52	2.53	2.53	2.55	2.49	18.57M
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

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