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

2.51

-0.03(-1.18%)

Updated at June 02 03:00PM

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 ¥207.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥254.56, while ¥1000 invested 1 year ago would be worth ¥871.53. This corresponds to total returns of -79.24%, -74.54%, -12.85%, respectively, with annualized returns of -17.1%, -23.93%, -12.85%.

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
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
May 28, 2026	2.39	2.42	2.42	2.43	2.37	16.14M
May 27, 2026	2.49	2.4	2.4	2.49	2.37	32.81M
May 26, 2026	2.51	2.49	2.49	2.55	2.46	35.01M
May 25, 2026	2.47	2.52	2.52	2.57	2.46	31.66M
May 22, 2026	2.48	2.47	2.47	2.49	2.45	17.99M
May 21, 2026	2.56	2.47	2.47	2.59	2.46	28.74M
May 20, 2026	2.57	2.56	2.56	2.58	2.51	29.67M
May 19, 2026	2.58	2.58	2.58	2.61	2.54	27.29M
May 18, 2026	2.65	2.58	2.58	2.66	2.55	39.74M
May 15, 2026	2.68	2.66	2.66	2.71	2.64	48.25M
May 14, 2026	2.71	2.7	2.7	2.76	2.68	41.44M
May 13, 2026	2.7	2.71	2.71	2.74	2.68	39.72M
May 12, 2026	2.78	2.71	2.71	2.78	2.7	45.9M
May 11, 2026	2.66	2.77	2.77	2.84	2.64	93.49M
May 08, 2026	2.62	2.63	2.63	2.67	2.61	33.86M
May 07, 2026	2.64	2.62	2.62	2.68	2.6	38.29M
May 06, 2026	2.65	2.64	2.64	2.67	2.52	59.18M
April 30, 2026	2.61	2.67	2.67	2.76	2.61	97.38M
April 29, 2026	2.7	2.6	2.6	2.7	2.6	97.27M
April 28, 2026	2.57	2.7	2.7	2.7	2.57	67.15M
April 27, 2026	2.36	2.45	2.45	2.47	2.35	35.38M
April 24, 2026	2.36	2.36	2.36	2.38	2.35	11.95M
April 23, 2026	2.37	2.37	2.37	2.44	2.35	16.83M
April 22, 2026	2.36	2.37	2.37	2.38	2.35	9M
April 21, 2026	2.39	2.37	2.37	2.41	2.36	8.44M
April 20, 2026	2.39	2.38	2.38	2.39	2.37	10.31M
April 17, 2026	2.42	2.4	2.4	2.43	2.39	15.7M
April 16, 2026	2.44	2.43	2.43	2.45	2.42	14.75M
April 15, 2026	2.42	2.45	2.45	2.47	2.4	27.45M
April 14, 2026	2.41	2.42	2.42	2.51	2.35	38.41M
April 13, 2026	2.4	2.4	2.4	2.41	2.38	8.93M
April 10, 2026	2.38	2.39	2.39	2.42	2.38	8.96M
April 09, 2026	2.41	2.38	2.38	2.42	2.36	14.19M
April 08, 2026	2.36	2.41	2.41	2.41	2.36	13.4M
April 07, 2026	2.31	2.34	2.34	2.36	2.3	11.21M
April 03, 2026	2.36	2.31	2.31	2.38	2.31	12.71M
April 02, 2026	2.41	2.36	2.36	2.42	2.35	14.1M
April 01, 2026	2.44	2.41	2.41	2.46	2.38	16.65M
March 31, 2026	2.41	2.42	2.42	2.48	2.41	17.28M
March 30, 2026	2.39	2.41	2.41	2.42	2.36	11.21M
March 27, 2026	2.37	2.41	2.41	2.42	2.36	11.44M
March 26, 2026	2.43	2.39	2.39	2.45	2.37	14.42M
March 25, 2026	2.37	2.43	2.43	2.44	2.36	17.5M
March 24, 2026	2.35	2.37	2.37	2.37	2.32	13.51M
March 23, 2026	2.45	2.32	2.32	2.46	2.31	29.69M
March 20, 2026	2.48	2.47	2.47	2.53	2.46	22.1M
March 19, 2026	2.52	2.49	2.49	2.54	2.49	19.4M
March 18, 2026	2.58	2.54	2.54	2.59	2.52	22.61M
March 17, 2026	2.54	2.59	2.59	2.63	2.53	42.63M
March 16, 2026	2.52	2.54	2.54	2.56	2.52	20.1M
March 13, 2026	2.52	2.52	2.52	2.56	2.52	20.56M
March 12, 2026	2.52	2.53	2.53	2.55	2.51	18.62M
March 11, 2026	2.51	2.52	2.52	2.53	2.5	15.75M
March 10, 2026	2.51	2.51	2.52	2.53	2.5	10.63M
March 09, 2026	2.51	2.51	2.51	2.52	2.49	14.95M
March 06, 2026	2.49	2.53	2.53	2.53	2.49	16.48M
March 05, 2026	2.52	2.51	2.51	2.54	2.49	18.34M