No.8
Disclosure
2026/11/03 09:00
債務保証
关于为子公司提供担保的进展公告
关于为子公司提供担保的进展公告
601828 Red Star Macalline Group Corporation Ltd.美凯龙Shanghai Stock Exchange
8 posts
Red Star Macalline Group Corporation Ltd. (601828) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Red Star Macalline Group Corporation Ltd. (601828) Stock Price History
Red Star Macalline Group Corporation Ltd. closed at CN¥2.01 on Nov 9, 2026, −9.9% over 1 month, −27.2% over 1 year.
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥2.23Oct 9
1-Month LowCN¥1.95Oct 29
1-Week Change+1.0%vs Nov 2
1-Month Change−9.9%vs Oct 9
If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,013 today (−9.9%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −4.3%, while this stock moved −9.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 9 (Mon) | CN¥2.01 | +0.00 | +0.00% |
| Nov 6 (Fri) | CN¥2.01 | −0.03 | −1.47% |
| Nov 5 (Thu) | CN¥2.04 | +0.03 | +1.49% |
| Nov 4 (Wed) | CN¥2.01 | +0.02 | +1.01% |
| Nov 3 (Tue) | CN¥1.99 | +0.00 | +0.00% |
| Nov 2 (Mon) | CN¥1.99 | +0.04 | +2.05% |
| Oct 30 (Fri) | CN¥1.95 | +0.00 | +0.00% |
| Oct 29 (Thu) | CN¥1.95 | −0.04 | −2.01% |
| Oct 28 (Wed) | CN¥1.99 | +0.00 | +0.00% |
| Oct 27 (Tue) | CN¥1.99 | −0.05 | −2.45% |
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥2.31Sep 8
3-Month LowCN¥1.95Oct 29
1-Month Change−9.9%vs Oct 9
3-Month Change−9.5%vs Aug 7
If you had invested CN¥10,000 3 months ago, it would be worth CN¥8,973 today (−10.3%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −8.0%, while this stock moved −10.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 9 (Mon) | CN¥2.01 | +0.00 | +0.00% |
| Nov 6 (Fri) | CN¥2.01 | −0.03 | −1.47% |
| Nov 5 (Thu) | CN¥2.04 | +0.03 | +1.49% |
| Nov 4 (Wed) | CN¥2.01 | +0.02 | +1.01% |
| Nov 3 (Tue) | CN¥1.99 | +0.00 | +0.00% |
| Nov 2 (Mon) | CN¥1.99 | +0.04 | +2.05% |
| Oct 30 (Fri) | CN¥1.95 | +0.00 | +0.00% |
| Oct 29 (Thu) | CN¥1.95 | −0.04 | −2.01% |
| Oct 28 (Wed) | CN¥1.99 | +0.00 | +0.00% |
| Oct 27 (Tue) | CN¥1.99 | −0.05 | −2.45% |
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥2.77May 11
6-Month LowCN¥1.95Oct 29
3-Month Change−9.5%vs Aug 7
6-Month Change−23.6%vs May 8
If you had invested CN¥10,000 6 months ago, it would be worth CN¥7,256 today (−27.4%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −13.6%, while this stock moved −27.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | CN¥2.01 | +3.1% |
| Oct 2026 | CN¥1.95 | −12.6% |
| Sep 2026 | CN¥2.23 | +1.8% |
| Aug 2026 | CN¥2.19 | −0.9% |
| Jul 2026 | CN¥2.21 | +8.3% |
| Jun 2026 | CN¥2.04 | −16.4% |
| May 2026 | CN¥2.44 | −8.6% |
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥3.07Dec 10
52-Week LowCN¥1.95Oct 29
Year to Date−25.6%vs Dec 31
From 52-Week High−34.5%Dec 10
If you had invested CN¥10,000 1 year ago, it would be worth CN¥7,204 today (−28.0%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −9.2%, while this stock moved −28.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | CN¥2.01 | +3.1% |
| Oct 2026 | CN¥1.95 | −12.6% |
| Sep 2026 | CN¥2.23 | +1.8% |
| Aug 2026 | CN¥2.19 | −0.9% |
| Jul 2026 | CN¥2.21 | +8.3% |
| Jun 2026 | CN¥2.04 | −16.4% |
| May 2026 | CN¥2.44 | −8.6% |
| Apr 2026 | CN¥2.67 | +10.3% |
| Mar 2026 | CN¥2.42 | −8.0% |
| Feb 2026 | CN¥2.63 | −0.4% |
| Jan 2026 | CN¥2.64 | −2.2% |
| Dec 2025 | CN¥2.70 | +1.9% |
| Nov 2025 | CN¥2.65 | −4.3% |
Price13-week MA26-week MASSE Composite
3-Year HighCN¥4.34Nov 20, 2023
3-Year LowCN¥1.95Oct 30, 2026
Annualized Return−22.1%
Max Drawdown−55.1%
If you had invested CN¥10,000 3 years ago, it would be worth CN¥4,741 today (−52.6%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved +19.5%, while this stock moved −52.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | CN¥2.01 | −25.6% |
| 2025 | CN¥2.70 | ― |
Price13-week MA26-week MASSE Composite
5-Year HighCN¥9.17Jan 17, 2022
5-Year LowCN¥1.95Oct 30, 2026
Annualized Return−25.7%
Max Drawdown−78.7%
If you had invested CN¥10,000 5 years ago, it would be worth CN¥2,279 today (−77.2%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved +2.5%, while this stock moved −77.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | CN¥2.01 | −25.6% |
| 2025 | CN¥2.70 | ― |
Price1-year MA2-year MASSE Composite
All-Time HighCN¥20.56Jan 2018
All-Time LowCN¥1.95Oct 2026
Total Change−90.2%vs Jan 2018
Annualized Return−23.2%
If you had invested CN¥10,000 in Jan 2018, it would be worth CN¥978 today (−90.2%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved +4.8%, while this stock moved −90.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | CN¥2.01 | −25.6% |
| 2025 | CN¥2.70 | −12.9% |
| 2024 | CN¥3.10 | −19.9% |
| 2023 | CN¥3.87 | −17.5% |
| 2022 | CN¥4.69 | −46.8% |
| 2021 | CN¥8.81 | +3.8% |
| 2020 | CN¥8.49 | −17.2% |
| 2019 | CN¥10.26 | +5.4% |
| 2018 | CN¥9.73 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2018). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.7
Disclosure
2026/10/31 09:00
第3四半期報告
2026年第三季度报告
2026年第三季度报告
Delete
No.6
Disclosure
2026/10/31 09:00
営業データ
2026年第三季度经营数据公告
2026年第三季度经营数据公告
Delete
No.5
Disclosure
2026/10/31 09:00
決算説明会
关于召开2026年第三季度业绩说明会的公告
关于召开2026年第三季度业绩说明会的公告
Delete
No.4
Disclosure
2026/09/30 09:00
債務保証
关于为子公司提供担保的进展公告
关于为子公司提供担保的进展公告
Delete
No.3
Disclosure
2026/09/19 09:00
株主総会
关于红星美凯龙家居集团股份有限公司2026年第二次临时股东会之法律意见书
关于红星美凯龙家居集团股份有限公司2026年第二次临时股东会之法律意见书
Delete
No.2
Disclosure
2026/09/19 09:00
株主総会決議
2026年第二次临时股东会决议公告
2026年第二次临时股东会决议公告
Delete
No.1
Disclosure
2026/09/19 09:00
債務保証
关于为子公司提供担保的进展公告
关于为子公司提供担保的进展公告
Delete
Write on the Red Star Macalline Group Corporation Ltd. board
More Chinese stocks in English
- Mayinglong Pharmaceutical Group Co., Ltd.600993
- Qinchuan Machine Tool & Tool Group Share Co., Ltd.000837
- Wankai New Materials Co., Ltd301216
- Ningbo Kangqiang Electronics Co., Ltd.002119
- Longkou Union Chemical Co., Ltd.301209
- Beijing Onmicro Electronics Co., Ltd.688790
- TAYHO ADVANCED MATERIALS GROUP CO., LTD.002254
- UNI-TREND TECHNOLOGY ( CHINA) CO., LTD.688628
- Bengang Steel Plates Co., Ltd.000761
- SHANGHAI ZIJIANG ENTERPRISE GROUP CO., LTD600210
- Shanxi Coking Co., Ltd.600740
- Techstorm Advanced Material Corporation Limited601026