Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

2.9600
+0.0300
+(1.02%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.88002.99002.88002.96002.960018,725,998
Apr 29, 20252.93002.95002.91002.93002.930014,692,550
Apr 28, 20253.05003.05002.93002.93002.930018,664,660
Apr 25, 20253.04003.12003.03003.04003.040021,632,220
Apr 24, 20253.04003.08003.00003.04003.040015,956,835
Apr 23, 20253.12003.14003.03003.04003.040016,354,175
Apr 22, 20253.07003.13003.06003.12003.120017,699,694
Apr 21, 20253.06003.09003.03003.08003.080014,141,610
Apr 18, 20253.04003.10002.99003.08003.080019,777,405
Apr 17, 20252.95003.07002.94003.04003.040021,196,910
Apr 16, 20253.00003.03002.91002.97002.970016,287,680
Apr 15, 20253.04003.09002.99003.01003.010024,010,000
Apr 14, 20253.00003.15002.98003.07003.070040,382,072
Apr 11, 20252.94003.19002.92003.00003.000043,650,730
Apr 10, 20252.86002.97002.85002.96002.960028,776,420
Apr 9, 20252.71002.88002.59002.86002.860033,913,603
Apr 8, 20252.74002.81002.67002.74002.740031,470,528
Apr 7, 20252.92002.98002.77002.77002.770028,693,165
Apr 3, 20252.99003.23002.98003.08003.080025,775,980
Apr 2, 20253.02003.04003.00003.00003.00007,658,397
Apr 1, 20252.98003.04002.96003.02003.020013,713,480
Mar 31, 20253.00003.02002.94002.96002.960017,264,200
Mar 28, 20253.05003.13003.03003.03003.030016,302,900
Mar 27, 20253.07003.10003.03003.07003.070011,227,033
Mar 26, 20253.04003.10003.03003.08003.080013,133,220
Mar 25, 20253.04003.06003.00003.05003.050010,130,339
Mar 24, 20253.11003.13003.00003.04003.040021,271,720
Mar 21, 20253.20003.22003.11003.11003.110020,839,850
Mar 20, 20253.13003.25003.12003.21003.210028,249,496
Mar 19, 20253.15003.16003.12003.13003.130012,634,830
Mar 18, 20253.17003.18003.12003.17003.170016,663,143
Mar 17, 20253.13003.19003.12003.17003.170022,989,531
Mar 14, 20253.03003.11003.02003.11003.110027,161,347
Mar 13, 20253.03003.05002.99003.02003.020021,640,733
Mar 12, 20253.04003.07003.02003.03003.030014,491,452
Mar 11, 20253.02003.04003.00003.04003.040013,386,080
Mar 10, 20253.07003.08003.03003.05003.050016,360,258
Mar 7, 20253.13003.13003.05003.06003.060019,033,830
Mar 6, 20253.07003.15003.06003.15003.150020,740,491
Mar 5, 20253.13003.14003.03003.08003.080019,787,600
Mar 4, 20253.15003.15003.10003.13003.130016,400,720
Mar 3, 20253.16003.22003.13003.16003.160017,260,911
Feb 28, 20253.24003.26003.13003.14003.140025,404,139
Feb 27, 20253.20003.27003.18003.25003.250023,232,620
Feb 26, 20253.14003.21003.13003.21003.210025,439,076
Feb 25, 20253.12003.18003.09003.12003.120020,849,295
Feb 24, 20253.13003.18003.12003.14003.140017,563,551
Feb 21, 20253.15003.16003.06003.13003.130025,447,857
Feb 20, 20253.13003.16003.11003.14003.140017,490,470
Feb 19, 20253.12003.14003.09003.13003.130021,962,237
Feb 18, 20253.25003.28003.11003.12003.120029,851,893
Feb 17, 20253.32003.35003.25003.28003.280037,964,411
Feb 14, 20253.25003.39003.23003.31003.310038,374,021
Feb 13, 20253.23003.28003.20003.26003.260035,458,730
Feb 12, 20253.17003.22003.14003.19003.190026,278,480
Feb 11, 20253.20003.22003.12003.17003.170024,136,855
Feb 10, 20253.06003.18003.05003.17003.170034,961,170
Feb 7, 20252.95003.07002.94003.04003.040031,260,060
Feb 6, 20252.93002.96002.86002.96002.960025,980,795
Feb 5, 20252.93002.95002.89002.94002.940018,005,600
Jan 27, 20252.93003.01002.89002.89002.890019,707,740
Jan 24, 20252.94002.96002.91002.92002.920022,105,870
Jan 23, 20252.96003.05002.94002.94002.940025,794,090
Jan 22, 20253.00003.01002.93002.94002.940019,944,460
Jan 21, 20253.07003.11003.00003.02003.020027,576,301
Jan 20, 20253.08003.11002.97003.05003.050026,427,284
Jan 17, 20253.11003.13003.06003.10003.100015,405,819
Jan 16, 20253.08003.20003.08003.12003.120026,184,150
Jan 15, 20253.09003.11003.02003.08003.080020,390,890
Jan 14, 20252.96003.11002.95003.09003.090025,027,481
Jan 13, 20252.91002.96002.84002.96002.960021,291,200
Jan 10, 20253.11003.12002.94002.94002.940028,110,380
Jan 9, 20253.06003.14003.03003.10003.100022,472,400
Jan 8, 20253.04003.11002.98003.08003.080028,828,300
Jan 7, 20253.04003.07002.98003.07003.070025,890,760
Jan 6, 20253.00003.13003.00003.04003.040030,594,890
Jan 3, 20253.25003.25003.08003.10003.100045,224,450
Jan 2, 20253.20003.46003.20003.27003.270065,796,756
Dec 31, 20243.29003.35003.20003.21003.210026,113,786
Dec 30, 20243.37003.38003.24003.29003.290026,839,720
Dec 27, 20243.32003.43003.32003.36003.360028,888,054
Dec 26, 20243.38003.42003.33003.37003.370026,281,200
Dec 25, 20243.42003.43003.28003.36003.360035,548,760
Dec 24, 20243.42003.44003.35003.42003.420029,331,670
Dec 23, 20243.57003.59003.41003.43003.430038,460,770
Dec 20, 20243.62003.65003.57003.59003.590029,709,160
Dec 19, 20243.66003.69003.55003.60003.600051,564,962
Dec 18, 20243.76003.82003.70003.72003.720047,029,370
Dec 17, 20244.02004.02003.69003.71003.7100107,456,973
Dec 16, 20244.00004.17003.99004.01004.010087,346,914
Dec 13, 20244.17004.18004.00004.00004.0000115,629,537
Dec 12, 20244.05004.33003.98004.26004.2600135,403,130
Dec 11, 20243.81004.07003.80004.06004.0600111,228,520
Dec 10, 20244.03004.08003.81003.83003.830081,260,056
Dec 9, 20243.92003.99003.77003.83003.830059,843,760
Dec 6, 20243.85003.97003.79003.92003.920071,910,900
Dec 5, 20243.77003.85003.74003.84003.840048,900,280
Dec 4, 20243.80003.97003.76003.79003.790062,095,207
Dec 3, 20243.86003.90003.79003.84003.840063,936,063
Dec 2, 20243.80004.05003.75003.89003.8900106,681,134
Nov 29, 20243.59003.74003.56003.74003.740075,587,128
Nov 28, 20243.51003.72003.49003.61003.610067,171,535
Nov 27, 20243.42003.53003.36003.52003.520053,755,741
Nov 26, 20243.48003.52003.42003.45003.450045,352,254
Nov 25, 20243.44003.56003.37003.50003.500072,434,650
Nov 22, 20243.69003.77003.50003.53003.530085,869,012
Nov 21, 20243.80003.86003.68003.72003.7200104,840,965
Nov 20, 20243.64004.02003.55003.87003.8700161,881,443
Nov 19, 20244.00004.00003.64003.79003.7900189,856,407
Nov 18, 20243.64003.64003.64003.64003.640023,760,920
Nov 15, 20243.43003.45003.30003.31003.310077,375,997
Nov 14, 20243.63003.70003.39003.40003.4000137,504,333
Nov 13, 20244.34004.42003.77003.77003.7700199,500,332
Nov 12, 20244.39004.45003.96004.19004.1900231,173,179
Nov 11, 20244.40004.40004.40004.40004.400012,247,170
Nov 8, 20244.00004.00003.80004.00004.000098,115,351
Nov 7, 20243.27003.64003.27003.64003.640057,606,439
Nov 6, 20243.22003.34003.12003.31003.310063,499,710
Nov 5, 20243.06003.21003.06003.20003.200047,472,810
Nov 4, 20243.06003.09003.03003.08003.080031,906,303
Nov 1, 20243.14003.18003.03003.08003.080042,257,820
Oct 31, 20243.04003.17003.00003.14003.140053,837,606
Oct 30, 20243.01003.11002.99003.07003.070039,693,640
Oct 29, 20243.16003.17003.01003.02003.020061,512,730
Oct 28, 20243.13003.22003.07003.17003.170057,820,970
Oct 25, 20242.93003.16002.92003.10003.100068,734,090
Oct 24, 20242.89003.06002.87002.95002.950061,672,430
Oct 23, 20242.84002.94002.84002.88002.880042,550,525
Oct 22, 20242.79002.86002.78002.86002.860039,202,780
Oct 21, 20242.84002.85002.78002.80002.800040,487,372
Oct 18, 20242.77002.88002.73002.82002.820042,071,311
Oct 17, 20242.91002.92002.77002.78002.780039,371,444
Oct 16, 20242.78002.95002.76002.88002.880054,721,372
Oct 15, 20242.84002.88002.78002.79002.790039,194,380
Oct 14, 20242.84002.91002.78002.88002.880048,596,727
Oct 11, 20242.91002.97002.78002.83002.830050,902,349
Oct 10, 20242.98003.04002.84002.98002.9800103,956,240
Oct 9, 20243.30003.31003.16003.16003.160065,961,350
Oct 8, 20243.74003.74003.21003.51003.5100200,287,858
Sep 30, 20243.40003.40003.40003.40003.400015,075,996
Sep 27, 20243.09003.09003.09003.09003.090016,278,144
Sep 26, 20242.55002.81002.51002.81002.8100120,865,584
Sep 25, 20242.42002.55002.39002.55002.550075,122,643
Sep 24, 20242.19002.32002.19002.32002.320032,007,120
Sep 23, 20242.16002.19002.13002.18002.180015,736,720
Sep 20, 20242.18002.19002.15002.17002.170020,781,720
Sep 19, 20242.10002.22002.09002.20002.200033,205,780
Sep 18, 20242.09002.10002.02002.08002.080018,318,180
Sep 13, 20242.12002.14002.09002.09002.090011,783,350
Sep 12, 20242.10002.14002.09002.11002.110014,530,173
Sep 11, 20242.12002.12002.08002.09002.090016,740,970
Sep 10, 20242.18002.19002.11002.13002.130020,999,460
Sep 9, 20242.15002.20002.13002.17002.170016,885,980
Sep 6, 20242.20002.22002.17002.18002.180014,996,810
Sep 5, 20242.16002.22002.15002.19002.190021,578,430
Sep 4, 20242.21002.26002.14002.15002.150026,689,920
Sep 3, 20242.19002.24002.18002.23002.230013,814,330
Sep 2, 20242.23002.26002.19002.19002.190024,610,680
Aug 30, 20242.18002.30002.18002.24002.240028,552,099
Aug 29, 20242.18002.21002.14002.19002.190015,869,150
Aug 28, 20242.20002.24002.17002.19002.190013,202,941
Aug 27, 20242.27002.28002.18002.20002.200015,746,300
Aug 26, 20242.20002.30002.20002.28002.280018,563,540
Aug 23, 20242.24002.24002.18002.20002.200017,154,320
Aug 22, 20242.27002.31002.22002.23002.230016,454,170
Aug 21, 20242.31002.32002.25002.27002.270016,815,860
Aug 20, 20242.36002.39002.30002.31002.310017,270,510
Aug 19, 20242.38002.41002.35002.37002.370013,627,610
Aug 16, 20242.44002.46002.38002.38002.380014,871,414
Aug 15, 20242.39002.46002.36002.44002.440015,542,200
Aug 14, 20242.41002.43002.37002.39002.390010,704,015
Aug 13, 20242.41002.43002.38002.41002.410012,230,797
Aug 12, 20242.50002.51002.40002.42002.420019,537,069
Aug 9, 20242.50002.59002.49002.52002.520023,923,000
Aug 8, 20242.41002.53002.40002.50002.500020,228,890
Aug 7, 20242.48002.48002.40002.42002.420018,566,443
Aug 6, 20242.50002.52002.44002.47002.470019,425,740
Aug 5, 20242.52002.57002.48002.49002.490018,687,844
Aug 2, 20242.52002.57002.52002.53002.53009,811,901
Aug 1, 20242.57002.61002.52002.53002.530010,803,491
Jul 31, 20242.47002.58002.47002.57002.570013,827,536
Jul 30, 20242.44002.49002.42002.48002.48008,905,990
Jul 29, 20242.43002.47002.39002.45002.450011,271,767
Jul 26, 20242.40002.45002.39002.43002.43008,459,500
Jul 25, 20242.35002.41002.33002.39002.39009,763,100
Jul 24, 20242.38002.40002.33002.35002.350013,184,985
Jul 23, 20242.41002.47002.38002.39002.390010,477,920
Jul 22, 20242.41002.42002.37002.40002.40008,894,775
Jul 19, 20242.46002.46002.38002.40002.400013,608,010
Jul 18, 20242.45002.48002.41002.47002.47009,572,990
Jul 17, 20242.42002.50002.41002.47002.470012,672,396
Jul 16, 20242.44002.46002.39002.42002.420010,614,286
Jul 15, 20242.54002.54002.41002.44002.440015,176,725
Jul 12, 20242.53002.61002.52002.54002.540014,968,548
Jul 11, 20242.42002.53002.41002.52002.520023,389,213
Jul 10, 20242.47002.49002.36002.39002.390031,174,480
Jul 9, 20242.55002.57002.46002.55002.550013,068,740
Jul 8, 20242.61002.61002.52002.54002.540015,835,341
Jul 5, 20242.60002.60002.60002.60002.6000-
Jul 4, 20242.72002.73002.59002.60002.600014,141,610
Jul 3, 20242.66002.74002.64002.71002.710016,976,690
Jul 2, 20242.60002.69002.59002.65002.650017,176,120
Jul 1, 20242.55002.62002.53002.60002.600014,940,277
Jun 28, 20242.60002.61002.53002.55002.550018,316,467
Jun 27, 20242.69002.70002.59002.60002.600022,457,453
Jun 26, 20242.57002.73002.57002.72002.720021,855,250
Jun 25, 20242.51002.61002.50002.57002.570021,556,714
Jun 24, 20242.61002.62002.48002.51002.510022,147,839
Jun 21, 20242.64002.69002.62002.62002.620015,357,690
Jun 20, 20242.70002.71002.64002.64002.640011,405,890
Jun 19, 20242.72002.73002.67002.70002.700010,927,792
Jun 18, 20242.73002.75002.71002.71002.710011,308,280
Jun 17, 20242.71002.73002.67002.71002.710011,722,090
Jun 14, 20242.70002.73002.64002.72002.720018,330,743
Jun 13, 20242.84002.85002.68002.70002.700023,653,252
Jun 12, 20242.85002.88002.80002.81002.810015,287,899
Jun 11, 20242.91002.91002.83002.85002.850015,123,270
Jun 7, 20242.84002.92002.83002.91002.910016,601,279
Jun 6, 20242.96002.97002.80002.82002.820020,831,506
Jun 5, 20243.01003.01002.95002.96002.960010,493,750
Jun 4, 20243.00003.04002.96003.02003.020014,176,962
Jun 3, 20243.08003.09002.96003.01003.010018,213,322
May 31, 20243.10003.13003.07003.08003.080011,934,940
May 30, 20243.15003.16003.09003.11003.110011,312,130
May 29, 20243.16003.23003.13003.14003.140014,099,920
May 28, 20243.23003.24003.15003.15003.150015,373,650
May 27, 20243.25003.27003.14003.22003.220018,711,216
May 24, 20243.33003.34003.23003.25003.250014,609,510
May 23, 20243.45003.45003.32003.34003.340014,697,682
May 22, 20243.41003.50003.40003.45003.450019,271,260
May 21, 20243.40003.45003.38003.41003.410017,079,512
May 20, 20243.51003.51003.39003.41003.410029,845,295
May 17, 20243.41003.53003.36003.53003.530029,067,124
May 16, 20243.33003.43003.32003.37003.370022,640,360
May 15, 20243.30003.35003.25003.31003.310013,909,143
May 14, 20243.23003.32003.23003.29003.290015,873,462
May 13, 20243.25003.27003.20003.24003.240013,719,330
May 10, 20243.26003.29003.21003.27003.270015,496,950
May 9, 20243.20003.28003.19003.25003.250012,512,150
May 8, 20243.29003.29003.18003.18003.180013,762,040
May 7, 20243.24003.30003.22003.28003.280017,389,841
May 6, 20243.19003.28003.19003.26003.260022,322,365
Apr 30, 20243.23003.25003.13003.16003.160020,242,364