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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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