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

Currency In CNY

601828.SS Historical Return

If you invested ¥1000 in Red Star Macalline Group Corporation Ltd. (601828.SS) since IPO date, it would be worth ¥177.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥221.99, while ¥1000 invested 1 year ago would be worth ¥718.12. This corresponds to total returns of -82.3%, -77.8%, -28.19%, respectively, with annualized returns of -18.24%, -25.99%, -28.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601828.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.17	2.14	2.14	2.18	2.12	33.41M
August 20, 2026	2.14	2.18	2.18	2.19	2.13	35.05M
August 19, 2026	2.18	2.14	2.14	2.2	2.12	33.58M
August 18, 2026	2.18	2.18	2.18	2.2	2.16	25.8M
August 17, 2026	2.15	2.19	2.19	2.19	2.11	36.53M
August 14, 2026	2.21	2.15	2.15	2.21	2.14	51.84M
August 13, 2026	2.25	2.21	2.21	2.27	2.2	43.11M
August 12, 2026	2.23	2.26	2.26	2.28	2.19	63.1M
August 11, 2026	2.23	2.24	2.24	2.26	2.22	32.21M
August 10, 2026	2.22	2.24	2.24	2.26	2.21	29.15M
August 07, 2026	2.21	2.22	2.22	2.23	2.17	33.27M
August 06, 2026	2.23	2.21	2.21	2.24	2.19	29.48M
August 05, 2026	2.24	2.24	2.24	2.25	2.21	26.4M
August 04, 2026	2.27	2.24	2.24	2.28	2.23	29.35M
August 03, 2026	2.21	2.26	2.26	2.27	2.2	41.15M
July 31, 2026	2.19	2.21	2.21	2.21	2.17	42.54M
July 30, 2026	2.21	2.19	2.19	2.24	2.17	39.88M
July 29, 2026	2.17	2.21	2.21	2.23	2.16	37.61M
July 28, 2026	2.16	2.18	2.18	2.2	2.15	23.63M
July 27, 2026	2.11	2.17	2.17	2.17	2.1	30.13M
July 24, 2026	2.14	2.12	2.12	2.16	2.12	29.28M
July 23, 2026	2.13	2.15	2.15	2.16	2.1	38.29M
July 22, 2026	2.13	2.12	2.12	2.15	2.1	24.67M
July 21, 2026	2.14	2.13	2.13	2.16	2.09	33.7M
July 20, 2026	2.17	2.16	2.16	2.2	2.13	49.62M
July 17, 2026	2.26	2.16	2.16	2.29	2.16	40.03M
July 16, 2026	2.25	2.26	2.26	2.31	2.24	38.85M
July 15, 2026	2.15	2.25	2.25	2.28	2.13	64.85M
July 14, 2026	2.07	2.14	2.14	2.15	2.06	31.91M
July 13, 2026	2.12	2.07	2.07	2.14	2.04	38.63M
July 10, 2026	2.05	2.13	2.13	2.15	2.03	46.41M
July 09, 2026	2.07	2.05	2.05	2.09	2.03	29M
July 08, 2026	2.06	2.08	2.08	2.1	2.05	22.05M
July 07, 2026	2.12	2.07	2.07	2.13	2.04	32.54M
July 06, 2026	2.12	2.13	2.13	2.15	2.1	28.21M
July 03, 2026	2.12	2.13	2.13	2.15	2.09	24.8M
July 02, 2026	2.11	2.12	2.12	2.17	2.08	41.22M
July 01, 2026	2.04	2.12	2.12	2.12	2.04	41.95M
June 30, 2026	2.1	2.04	2.04	2.1	2.02	26.7M
June 29, 2026	2.15	2.1	2.1	2.15	2.07	27.82M
June 26, 2026	2.21	2.15	2.15	2.27	2.15	30.28M
June 25, 2026	2.21	2.23	2.23	2.25	2.2	25.06M
June 24, 2026	2.21	2.22	2.22	2.23	2.17	30.91M
June 23, 2026	2.21	2.22	2.22	2.27	2.2	18.46M
June 22, 2026	2.2	2.21	2.21	2.23	2.11	21.39M
June 18, 2026	2.22	2.2	2.2	2.24	2.18	15.34M
June 17, 2026	2.29	2.23	2.23	2.3	2.21	20.29M
June 16, 2026	2.31	2.3	2.3	2.32	2.28	21.58M
June 15, 2026	2.33	2.32	2.32	2.36	2.3	23.21M
June 12, 2026	2.3	2.32	2.32	2.32	2.28	25.37M
June 11, 2026	2.32	2.28	2.28	2.34	2.25	26.09M
June 10, 2026	2.41	2.33	2.33	2.42	2.31	32.66M
June 09, 2026	2.45	2.43	2.43	2.46	2.39	35.54M
June 08, 2026	2.41	2.43	2.43	2.47	2.41	47.48M
June 05, 2026	2.39	2.44	2.44	2.45	2.37	35.08M
June 04, 2026	2.45	2.39	2.39	2.47	2.38	24.34M
June 03, 2026	2.52	2.46	2.46	2.53	2.43	37.38M
June 02, 2026	2.54	2.51	2.51	2.58	2.48	38.49M
June 01, 2026	2.43	2.54	2.54	2.56	2.41	50.73M
May 29, 2026	2.4	2.44	2.44	2.5	2.39	42.85M