Stock listing
Shanghai:601828 Red Star Macalline Group Corporation Ltd (美凯龙) 股价
Home listing (Shanghai) of Red Star Macalline Group Corporation Ltd
Follow Red Star Macalline Group Corporation Ltd into a list and get an email when it puts out news.
Share price · SSE:601828
¥1.99 CNY +0.04 (+2.1%)
Close on Nov 2, 2026
- Day range
- ¥1.96 – ¥2.01 CNYNov 2, 2026
- Volume
- 52.89M sharesNov 2, 2026
- Market cap
- ¥7.19B CNYAt the close on Nov 2, 2026 · price × 3.61B shares outstanding
- 52-week range
- ¥1.92 – ¥3.21 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥99.43M CNYMedian day 43.13M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shanghai:601828 · Home | ¥1.99 CNY | +0.04 (+2.1%) | 52,886,443 | ¥2.01 | ¥2.01 | ¥1.96 | ¥1.95 | Close on Nov 2, 2026 |
| HKEX:1528 | $0.92 HKD | -0.005 (-0.5%) | 765,800 | $0.91 | $0.93 | $0.91 | $0.925 | Close on Oct 30, 2026 |
| Frankfurt:3S5 | €0.101 EUR | -0.003 (-2.9%) | — | €0.101 | €0.101 | €0.101 | €0.104 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:601828 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.99 | +0.04 | +2.1% | ¥2.01 | ¥2.01 | ¥1.96 | 52,886,443 | |
| ¥1.95 | 0.00 | 0.0% | ¥1.94 | ¥1.98 | ¥1.92 | 28,360,203 | |
| ¥1.95 | -0.04 | -2.0% | ¥1.99 | ¥1.99 | ¥1.94 | 25,916,931 | |
| ¥1.99 | 0.00 | 0.0% | ¥1.99 | ¥2.01 | ¥1.97 | 26,652,470 | |
| ¥1.99 | -0.05 | -2.5% | ¥2.04 | ¥2.06 | ¥1.98 | 29,420,660 | |
| ¥2.04 | +0.01 | +0.5% | ¥2.02 | ¥2.05 | ¥2.01 | 29,515,693 | |
| ¥2.03 | +0.02 | +1.0% | ¥2.00 | ¥2.03 | ¥1.97 | 41,780,979 | |
| ¥2.01 | -0.06 | -2.9% | ¥2.07 | ¥2.07 | ¥2.01 | 40,529,640 | |
| ¥2.07 | +0.01 | +0.5% | ¥2.06 | ¥2.09 | ¥2.05 | 28,243,930 | |
| ¥2.06 | -0.01 | -0.5% | ¥2.06 | ¥2.08 | ¥2.04 | 27,000,380 | |
| ¥2.07 | -0.01 | -0.5% | ¥2.07 | ¥2.09 | ¥2.05 | 34,038,898 | |
| ¥2.08 | +0.01 | +0.5% | ¥2.08 | ¥2.11 | ¥2.05 | 46,783,100 | |
| ¥2.07 | -0.04 | -1.9% | ¥2.09 | ¥2.10 | ¥2.06 | 45,238,300 | |
| ¥2.11 | -0.05 | -2.3% | ¥2.14 | ¥2.17 | ¥2.10 | 46,079,638 | |
| ¥2.16 | +0.01 | +0.5% | ¥2.14 | ¥2.18 | ¥2.11 | 45,593,463 | |
| ¥2.15 | -0.08 | -3.6% | ¥2.22 | ¥2.25 | ¥2.14 | 68,727,709 | |
| ¥2.23 | +0.06 | +2.8% | ¥2.17 | ¥2.23 | ¥2.14 | 56,926,611 | |
| ¥2.17 | -0.06 | -2.7% | ¥2.20 | ¥2.25 | ¥2.16 | 60,890,759 | |
| ¥2.23 | +0.04 | +1.8% | ¥2.17 | ¥2.24 | ¥2.10 | 79,269,440 | |
| ¥2.19 | +0.07 | +3.3% | ¥2.12 | ¥2.20 | ¥2.11 | 57,689,689 | |
| ¥2.12 | -0.04 | -1.9% | ¥2.15 | ¥2.17 | ¥2.09 | 40,697,944 | |
| ¥2.16 | -0.03 | -1.4% | ¥2.18 | ¥2.20 | ¥2.13 | 46,473,577 | |
| ¥2.19 | -0.02 | -0.9% | ¥2.20 | ¥2.28 | ¥2.18 | 61,608,530 | |
| ¥2.21 | -0.04 | -1.8% | ¥2.24 | ¥2.26 | ¥2.18 | 54,635,700 | |
| ¥2.25 | +0.10 | +4.7% | ¥2.14 | ¥2.26 | ¥2.13 | 67,189,824 | |
| ¥2.15 | +0.03 | +1.4% | ¥2.11 | ¥2.16 | ¥2.11 | 43,150,884 | |
| ¥2.12 | 0.00 | 0.0% | ¥2.10 | ¥2.13 | ¥2.08 | 34,115,181 | |
| ¥2.12 | +0.01 | +0.5% | ¥2.11 | ¥2.13 | ¥2.08 | 33,797,500 | |
| ¥2.11 | -0.10 | -4.5% | ¥2.21 | ¥2.21 | ¥2.11 | 47,609,800 | |
| ¥2.21 | +0.04 | +1.8% | ¥2.15 | ¥2.21 | ¥2.15 | 45,287,570 | |
| ¥2.17 | -0.10 | -4.4% | ¥2.25 | ¥2.26 | ¥2.14 | 60,038,044 | |
| ¥2.27 | -0.03 | -1.3% | ¥2.29 | ¥2.31 | ¥2.25 | 36,665,400 | |
| ¥2.30 | -0.01 | -0.4% | ¥2.31 | ¥2.32 | ¥2.28 | 65,994,875 | |
| ¥2.31 | +0.06 | +2.7% | ¥2.24 | ¥2.33 | ¥2.24 | 91,423,767 | |
| ¥2.25 | +0.05 | +2.3% | ¥2.20 | ¥2.26 | ¥2.19 | 72,176,519 | |
| ¥2.20 | +0.01 | +0.5% | ¥2.19 | ¥2.24 | ¥2.17 | 60,103,321 | |
| ¥2.19 | -0.01 | -0.5% | ¥2.19 | ¥2.23 | ¥2.18 | 54,383,264 | |
| ¥2.20 | -0.03 | -1.3% | ¥2.22 | ¥2.25 | ¥2.19 | 55,589,892 | |
| ¥2.23 | +0.04 | +1.8% | ¥2.18 | ¥2.28 | ¥2.18 | 83,422,356 | |
| ¥2.19 | -0.02 | -0.9% | ¥2.28 | ¥2.32 | ¥2.18 | 81,330,239 | |
| ¥2.21 | +0.03 | +1.4% | ¥2.17 | ¥2.22 | ¥2.17 | 39,175,279 | |
| ¥2.18 | -0.02 | -0.9% | ¥2.19 | ¥2.20 | ¥2.16 | 31,662,320 | |
| ¥2.20 | +0.03 | +1.4% | ¥2.17 | ¥2.22 | ¥2.17 | 48,490,883 | |
| ¥2.17 | +0.07 | +3.3% | ¥2.08 | ¥2.17 | ¥2.08 | 44,573,471 | |
| ¥2.10 | -0.04 | -1.9% | ¥2.14 | ¥2.15 | ¥2.09 | 33,117,169 | |
| ¥2.14 | -0.04 | -1.8% | ¥2.17 | ¥2.18 | ¥2.12 | 33,409,359 | |
| ¥2.18 | +0.04 | +1.9% | ¥2.14 | ¥2.19 | ¥2.13 | 35,045,985 | |
| ¥2.14 | -0.04 | -1.8% | ¥2.18 | ¥2.20 | ¥2.12 | 33,576,050 | |
| ¥2.18 | -0.01 | -0.5% | ¥2.18 | ¥2.20 | ¥2.16 | 25,795,228 | |
| ¥2.19 | +0.04 | +1.9% | ¥2.15 | ¥2.19 | ¥2.11 | 36,534,290 | |
| ¥2.15 | -0.06 | -2.7% | ¥2.21 | ¥2.21 | ¥2.14 | 51,840,822 | |
| ¥2.21 | -0.05 | -2.2% | ¥2.25 | ¥2.27 | ¥2.20 | 43,108,421 | |
| ¥2.26 | +0.02 | +0.9% | ¥2.23 | ¥2.28 | ¥2.19 | 63,096,222 | |
| ¥2.24 | 0.00 | 0.0% | ¥2.23 | ¥2.26 | ¥2.22 | 32,206,304 | |
| ¥2.24 | +0.02 | +0.9% | ¥2.22 | ¥2.26 | ¥2.21 | 29,148,620 | |
| ¥2.22 | +0.01 | +0.5% | ¥2.21 | ¥2.23 | ¥2.17 | 33,272,789 | |
| ¥2.21 | -0.03 | -1.3% | ¥2.23 | ¥2.24 | ¥2.19 | 29,476,373 | |
| ¥2.24 | 0.00 | 0.0% | ¥2.24 | ¥2.25 | ¥2.21 | 26,403,420 | |
| ¥2.24 | -0.02 | -0.9% | ¥2.27 | ¥2.28 | ¥2.23 | 29,350,683 | |
| ¥2.26 | +0.05 | +2.3% | ¥2.21 | ¥2.27 | ¥2.20 | 41,151,701 |
- Ticker
- Shanghai:601828
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(601828)"Red Star Macalline Group Corporation Ltd."Announcement on Progress in Providing Guarantee for Subsidiary
Latest news
Announcement on Return of Raised Funds Temporarily Used to Supplement Working Capital
Sep 25, 2026
Closed ¥2.12 (-1.9%) on Sep 28, 2026
Announcement on Progress in Providing Guarantee for Subsidiary
Sep 19, 2026
Closed ¥2.25 (+4.7%) on Sep 21, 2026
Notice on Convening the 2nd Extraordinary General Meeting in 2026
Sep 2, 2026
Closed ¥2.20 (-1.3%) on Sep 2, 2026
Announcement on Operating Data for the First Half of 2026
Aug 29, 2026
Closed ¥2.19 (-0.9%) on Aug 31, 2026
Announcement on Election of the Employee Director for the 6th Board of Directors
Aug 27, 2026
Closed ¥2.18 (-0.9%) on Aug 27, 2026
Announcement on Resolutions of the 61st Extraordinary Meeting of the 5th Board of Directors
Aug 21, 2026
Closed ¥2.14 (-1.8%) on Aug 21, 2026
Announcement on Proposed Launch of Commercial Mortgage Loan Asset-backed Special Plan
Jul 31, 2026
Closed ¥2.21 (+0.9%) on Jul 31, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥2.25 (+5.1%) on Jul 15, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
Jun 23, 2026
Closed ¥2.22 (+0.5%) on Jun 23, 2026
Red Star Macalline Group Corporation Ltd on 6ix
- News releases
- 37 in the last 12 months · 77 in all · newest Nov 3, 2026 · oldest 2020
Where Red Star Macalline Group Corporation Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shanghai:601828 美凯龙 · Home listing · This page | Shanghai | China | CNY |
| HKEX:1528 紅星美凱龍 | HKEX | Hong Kong | HKD |
| Lang & Schwarz:A14VYE | Lang & Schwarz | Germany | EUR |
| Frankfurt:3S5 | Frankfurt | Germany | EUR |
| LS Exchange:A14VYE | LS Exchange | Germany | EUR |
| Munich:3S5 | Munich | Germany | EUR |
| Stuttgart:3S5 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Red Star Macalline Group Corporation Ltd.