Suzhou Everbright Photonics Co., Ltd. (SHA:688048)
China · Delayed Price · Currency is CNY 157.50
-12.18 (-7.18%)
At close: Mar 6, 2026
SHA:688048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163.81 | 164.00 | 151.00 | 154.15 | - | -9.15% | 4,577,090 |
| Mar 5, 2026 | 179.99 | 180.75 | 165.35 | 169.68 | 169.68 | -3.59% | 14,934,040 |
| Mar 4, 2026 | 161.01 | 180.88 | 161.01 | 176.00 | 176.00 | 5.40% | 18,146,500 |
| Mar 3, 2026 | 165.77 | 178.88 | 159.00 | 166.99 | 166.99 | 5.97% | 20,022,920 |
| Mar 2, 2026 | 155.38 | 164.99 | 155.38 | 157.58 | 157.58 | -1.41% | 10,978,640 |
| Feb 27, 2026 | 147.50 | 166.60 | 146.90 | 159.84 | 159.84 | 3.72% | 14,391,210 |
| Feb 26, 2026 | 149.92 | 160.00 | 144.55 | 154.10 | 154.10 | 4.93% | 16,858,120 |
| Feb 25, 2026 | 136.36 | 152.01 | 136.36 | 146.86 | 146.86 | 8.48% | 19,570,320 |
| Feb 24, 2026 | 137.50 | 140.40 | 134.62 | 135.38 | 135.38 | 0.99% | 10,226,420 |
| Feb 13, 2026 | 142.07 | 143.99 | 133.90 | 134.05 | 134.05 | -7.51% | 11,981,240 |
| Feb 12, 2026 | 135.80 | 147.65 | 134.35 | 144.93 | 144.93 | 7.90% | 13,859,800 |
| Feb 11, 2026 | 138.00 | 140.56 | 134.16 | 134.32 | 134.32 | -3.71% | 8,031,012 |
| Feb 10, 2026 | 140.23 | 146.80 | 139.01 | 139.50 | 139.50 | -1.96% | 10,910,320 |
| Feb 9, 2026 | 136.00 | 146.85 | 131.01 | 142.29 | 142.29 | 7.02% | 15,560,750 |
| Feb 6, 2026 | 122.10 | 137.50 | 122.01 | 132.96 | 132.96 | 5.31% | 12,600,550 |
| Feb 5, 2026 | 128.00 | 130.89 | 124.68 | 126.25 | 126.25 | -6.62% | 10,006,500 |
| Feb 4, 2026 | 137.14 | 138.40 | 126.50 | 135.20 | 135.20 | -1.39% | 15,743,480 |
| Feb 3, 2026 | 130.60 | 137.97 | 129.24 | 137.10 | 137.10 | 7.02% | 17,777,818 |
| Feb 2, 2026 | 129.00 | 135.98 | 125.31 | 128.11 | 128.11 | -1.61% | 12,147,073 |
| Jan 30, 2026 | 120.46 | 133.24 | 118.70 | 130.20 | 130.20 | 7.35% | 16,495,970 |
| Jan 29, 2026 | 127.47 | 128.23 | 120.69 | 121.28 | 121.28 | -6.00% | 12,056,160 |
| Jan 28, 2026 | 130.44 | 131.20 | 127.31 | 129.02 | 129.02 | -0.22% | 9,713,525 |
| Jan 27, 2026 | 121.95 | 131.49 | 118.41 | 129.30 | 129.30 | 5.79% | 14,232,787 |
| Jan 26, 2026 | 124.70 | 127.30 | 121.87 | 122.22 | 122.22 | -2.13% | 7,609,025 |
| Jan 23, 2026 | 124.00 | 127.34 | 121.21 | 124.88 | 124.88 | 0.22% | 8,848,025 |
| Jan 22, 2026 | 120.19 | 125.00 | 120.19 | 124.60 | 124.60 | 3.83% | 9,680,730 |
| Jan 21, 2026 | 115.00 | 121.69 | 114.50 | 120.00 | 120.00 | -0.76% | 12,233,960 |
| Jan 20, 2026 | 127.11 | 128.30 | 118.72 | 120.92 | 120.92 | -5.53% | 10,754,940 |
| Jan 19, 2026 | 127.00 | 131.53 | 127.00 | 128.00 | 128.00 | -1.70% | 7,645,495 |
| Jan 16, 2026 | 130.00 | 132.57 | 128.51 | 130.22 | 130.22 | 1.32% | 10,886,277 |
| Jan 15, 2026 | 124.80 | 128.60 | 123.05 | 128.52 | 128.52 | 1.31% | 9,695,455 |
| Jan 14, 2026 | 125.97 | 130.60 | 123.43 | 126.86 | 126.86 | 2.32% | 13,981,960 |
| Jan 13, 2026 | 137.00 | 137.20 | 123.50 | 123.98 | 123.98 | -11.35% | 16,423,280 |
| Jan 12, 2026 | 136.00 | 143.47 | 131.06 | 139.85 | 139.85 | 0.91% | 18,995,710 |
| Jan 9, 2026 | 124.05 | 140.57 | 122.30 | 138.59 | 138.59 | 9.39% | 24,227,130 |
| Jan 8, 2026 | 126.50 | 129.69 | 124.66 | 126.69 | 126.69 | -2.08% | 10,353,310 |
| Jan 7, 2026 | 130.00 | 131.69 | 126.00 | 129.38 | 129.38 | 2.93% | 15,132,080 |
| Jan 6, 2026 | 125.94 | 128.87 | 124.24 | 125.70 | 125.70 | -1.99% | 11,011,440 |
| Jan 5, 2026 | 126.26 | 130.48 | 126.05 | 128.25 | 128.25 | 2.31% | 11,957,480 |
| Dec 31, 2025 | 129.06 | 130.00 | 124.00 | 125.35 | 125.35 | -3.19% | 13,874,580 |
| Dec 30, 2025 | 132.01 | 135.56 | 128.96 | 129.48 | 129.48 | -2.62% | 14,809,108 |
| Dec 29, 2025 | 138.35 | 138.50 | 131.03 | 132.96 | 132.96 | -5.80% | 17,400,892 |
| Dec 26, 2025 | 149.67 | 150.00 | 141.00 | 141.14 | 141.14 | -11.03% | 23,349,570 |
| Dec 25, 2025 | 139.70 | 162.00 | 136.12 | 158.64 | 158.64 | 13.16% | 24,833,450 |
| Dec 24, 2025 | 145.12 | 146.81 | 137.39 | 140.19 | 140.19 | -1.97% | 12,296,100 |
| Dec 23, 2025 | 143.26 | 147.50 | 136.21 | 143.00 | 143.00 | 1.42% | 16,648,940 |
| Dec 22, 2025 | 142.80 | 151.50 | 139.46 | 141.00 | 141.00 | 3.68% | 17,485,690 |
| Dec 19, 2025 | 146.00 | 146.13 | 134.66 | 136.00 | 136.00 | -4.31% | 13,557,970 |
| Dec 18, 2025 | 142.20 | 146.46 | 139.25 | 142.13 | 142.13 | -4.93% | 15,561,163 |
| Dec 17, 2025 | 143.00 | 150.67 | 142.34 | 149.50 | 149.50 | 5.46% | 19,292,500 |