Suzhou Everbright Photonics Co., Ltd. (SHA:688048)
China · Delayed Price · Currency is CNY 310.70
-4.80 (-1.52%)
Sep 9, 2026, 3:00 PM CST
SHA:688048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 325.00 | 326.00 | 307.01 | 310.70 | 310.70 | -1.52% | 11,518,543 |
| Sep 8, 2026 | 305.00 | 323.18 | 305.00 | 315.50 | 315.50 | 5.17% | 15,807,149 |
| Sep 7, 2026 | 277.19 | 301.58 | 273.48 | 300.00 | 300.00 | 10.28% | 12,307,788 |
| Sep 4, 2026 | 280.00 | 290.30 | 268.00 | 272.03 | 272.03 | -1.30% | 7,557,160 |
| Sep 3, 2026 | 280.00 | 283.50 | 270.06 | 275.60 | 275.60 | -0.72% | 5,209,606 |
| Sep 2, 2026 | 273.19 | 280.18 | 269.28 | 277.60 | 277.60 | -0.86% | 6,460,122 |
| Sep 1, 2026 | 300.00 | 302.16 | 276.12 | 280.00 | 280.00 | -4.86% | 9,143,820 |
| Aug 31, 2026 | 283.33 | 298.79 | 281.66 | 294.30 | 294.30 | 0.50% | 9,405,414 |
| Aug 28, 2026 | 300.00 | 313.50 | 292.13 | 292.83 | 292.83 | -3.93% | 8,112,374 |
| Aug 27, 2026 | 295.80 | 307.86 | 289.00 | 304.81 | 304.81 | 5.48% | 8,056,310 |
| Aug 26, 2026 | 293.89 | 295.00 | 276.50 | 288.98 | 288.98 | -0.21% | 6,674,450 |
| Aug 25, 2026 | 287.52 | 296.15 | 279.00 | 289.60 | 289.60 | -1.50% | 6,424,109 |
| Aug 24, 2026 | 305.62 | 308.19 | 283.97 | 294.00 | 294.00 | -4.31% | 7,939,127 |
| Aug 21, 2026 | 301.90 | 322.00 | 295.73 | 307.23 | 307.23 | 1.77% | 9,917,298 |
| Aug 20, 2026 | 299.00 | 310.49 | 285.74 | 301.89 | 301.89 | 2.99% | 9,467,998 |
| Aug 19, 2026 | 317.78 | 320.95 | 289.01 | 293.12 | 293.12 | -13.01% | 15,002,593 |
| Aug 18, 2026 | 332.95 | 339.99 | 325.51 | 336.95 | 336.95 | 1.22% | 9,799,581 |
| Aug 17, 2026 | 315.74 | 334.88 | 309.00 | 332.88 | 332.88 | 6.69% | 10,538,603 |
| Aug 14, 2026 | 303.57 | 315.62 | 295.00 | 312.00 | 312.00 | 3.69% | 9,943,240 |
| Aug 13, 2026 | 311.00 | 320.60 | 300.46 | 300.91 | 300.91 | -0.19% | 11,460,068 |
| Aug 12, 2026 | 288.99 | 311.48 | 288.00 | 301.47 | 301.47 | 5.67% | 12,570,052 |
| Aug 11, 2026 | 278.00 | 294.90 | 263.05 | 285.29 | 285.29 | 0.28% | 13,394,076 |
| Aug 10, 2026 | 285.03 | 295.52 | 271.00 | 284.50 | 284.50 | -0.36% | 11,998,879 |
| Aug 7, 2026 | 266.19 | 290.68 | 266.19 | 285.52 | 285.52 | 6.62% | 16,975,367 |
| Aug 6, 2026 | 250.08 | 277.98 | 249.30 | 267.80 | 267.80 | 3.40% | 15,269,888 |
| Aug 5, 2026 | 244.61 | 262.52 | 237.32 | 259.00 | 259.00 | -2.69% | 20,921,114 |
| Aug 4, 2026 | 246.00 | 274.10 | 240.05 | 266.17 | 266.17 | 12.65% | 20,002,453 |
| Aug 3, 2026 | 225.40 | 243.58 | 222.50 | 236.29 | 236.29 | 3.92% | 12,677,086 |
| Jul 31, 2026 | 244.00 | 249.52 | 227.00 | 227.38 | 227.38 | 6.75% | 13,938,336 |
| Jul 30, 2026 | 247.50 | 250.00 | 206.00 | 213.00 | 213.00 | -15.17% | 18,352,863 |
| Jul 29, 2026 | 262.99 | 267.98 | 235.21 | 251.10 | 251.10 | -4.84% | 15,803,894 |
| Jul 28, 2026 | 295.00 | 299.80 | 260.01 | 263.88 | 263.88 | -15.42% | 13,165,383 |
| Jul 27, 2026 | 287.18 | 313.31 | 280.08 | 312.00 | 312.00 | 7.77% | 11,000,214 |
| Jul 24, 2026 | 289.38 | 302.99 | 284.00 | 289.51 | 289.51 | -1.20% | 9,904,799 |
| Jul 23, 2026 | 307.50 | 329.60 | 284.57 | 293.04 | 293.04 | -2.33% | 14,285,138 |
| Jul 22, 2026 | 324.36 | 344.00 | 298.50 | 300.03 | 300.03 | -7.85% | 16,547,640 |
| Jul 21, 2026 | 308.00 | 330.00 | 254.01 | 325.60 | 325.60 | 8.17% | 19,225,950 |
| Jul 20, 2026 | 350.99 | 359.99 | 275.60 | 301.00 | 301.00 | -11.78% | 20,266,930 |
| Jul 17, 2026 | 419.00 | 423.00 | 341.21 | 341.21 | 341.21 | -20.00% | 17,121,444 |
| Jul 16, 2026 | 420.59 | 455.00 | 409.00 | 426.51 | 426.51 | -4.58% | 10,498,608 |
| Jul 15, 2026 | 467.00 | 475.91 | 438.22 | 447.00 | 447.00 | -2.61% | 12,507,798 |
| Jul 14, 2026 | 411.20 | 474.98 | 398.10 | 459.00 | 459.00 | 13.70% | 15,937,176 |
| Jul 13, 2026 | 426.93 | 454.87 | 402.00 | 403.69 | 403.69 | -9.41% | 11,476,850 |
| Jul 10, 2026 | 485.00 | 506.70 | 445.21 | 445.60 | 445.60 | -5.68% | 16,477,990 |
| Jul 9, 2026 | 429.97 | 478.83 | 416.02 | 472.44 | 472.44 | 14.12% | 15,646,350 |
| Jul 8, 2026 | 418.88 | 440.50 | 403.00 | 413.99 | 413.99 | 0.73% | 11,750,395 |
| Jul 7, 2026 | 428.00 | 433.00 | 388.22 | 411.00 | 411.00 | -3.41% | 12,275,975 |
| Jul 6, 2026 | 428.00 | 459.88 | 420.11 | 425.50 | 425.50 | 3.63% | 14,048,697 |
| Jul 3, 2026 | 423.30 | 441.01 | 400.88 | 410.60 | 410.60 | -4.29% | 10,651,753 |
| Jul 2, 2026 | 450.00 | 473.36 | 425.00 | 429.00 | 429.00 | -9.56% | 11,879,879 |