Suzhou Everbright Photonics Co., Ltd. (SHA:688048)
China · Delayed Price · Currency is CNY 181.78
+4.78 (2.70%)
Oct 20, 2026, 3:00 PM CST
SHA:688048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 177.08 | 187.10 | 173.97 | 181.78 | 181.78 | 2.70% | 7,516,565 |
| Oct 19, 2026 | 183.99 | 185.80 | 171.50 | 177.00 | 177.00 | -2.33% | 7,728,307 |
| Oct 16, 2026 | 192.99 | 194.96 | 179.29 | 181.22 | 181.22 | -2.57% | 7,490,254 |
| Oct 15, 2026 | 193.00 | 195.80 | 184.00 | 186.00 | 186.00 | -6.74% | 9,234,629 |
| Oct 14, 2026 | 208.33 | 208.80 | 199.01 | 199.44 | 199.44 | -4.57% | 6,436,086 |
| Oct 13, 2026 | 198.90 | 212.12 | 195.09 | 209.00 | 209.00 | 0.83% | 9,499,615 |
| Oct 12, 2026 | 215.56 | 218.36 | 207.00 | 207.27 | 207.27 | -5.44% | 9,064,412 |
| Oct 9, 2026 | 223.00 | 230.50 | 212.72 | 219.20 | 219.20 | -5.42% | 16,243,328 |
| Oct 8, 2026 | 250.00 | 255.55 | 231.76 | 231.76 | 231.76 | -20.00% | 12,587,579 |
| Sep 30, 2026 | 299.86 | 302.40 | 288.68 | 289.70 | 289.70 | -2.43% | 6,166,749 |
| Sep 29, 2026 | 290.00 | 299.80 | 285.20 | 296.90 | 296.90 | 2.45% | 7,813,342 |
| Sep 28, 2026 | 325.01 | 327.00 | 285.00 | 289.79 | 289.79 | -12.09% | 11,502,775 |
| Sep 24, 2026 | 348.00 | 348.88 | 329.66 | 329.66 | 329.66 | -5.51% | 6,933,521 |
| Sep 23, 2026 | 357.00 | 358.90 | 346.01 | 348.90 | 348.90 | -0.85% | 6,941,189 |
| Sep 22, 2026 | 362.06 | 367.06 | 349.80 | 351.89 | 351.89 | -2.85% | 9,911,270 |
| Sep 21, 2026 | 344.82 | 368.88 | 339.37 | 362.23 | 362.23 | 5.92% | 15,296,206 |
| Sep 18, 2026 | 338.00 | 349.95 | 330.80 | 342.00 | 342.00 | 4.24% | 11,428,899 |
| Sep 17, 2026 | 330.00 | 337.97 | 325.00 | 328.09 | 328.09 | -1.23% | 8,981,103 |
| Sep 16, 2026 | 308.30 | 339.59 | 303.01 | 332.19 | 332.19 | 9.66% | 12,687,000 |
| Sep 15, 2026 | 289.66 | 311.50 | 285.11 | 302.93 | 302.93 | 4.25% | 10,832,290 |
| Sep 14, 2026 | 289.28 | 296.99 | 283.08 | 290.59 | 290.59 | -1.73% | 7,365,239 |
| Sep 11, 2026 | 300.00 | 311.00 | 287.77 | 295.70 | 295.70 | -3.35% | 10,915,289 |
| Sep 10, 2026 | 308.03 | 315.00 | 305.00 | 305.96 | 305.96 | -1.53% | 7,909,852 |
| 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 |