Suzhou Everbright Photonics Co., Ltd. (SHA:688048)
China · Delayed Price · Currency is CNY 213.00
-38.10 (-15.17%)
Jul 30, 2026, 3:00 PM CST
SHA:688048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 504.00 | 509.11 | 465.00 | 474.35 | 474.35 | -5.51% | 16,354,749 |
| Jun 30, 2026 | 423.00 | 502.00 | 420.51 | 502.00 | 502.00 | 20.00% | 20,508,678 |
| Jun 29, 2026 | 401.27 | 435.13 | 390.00 | 418.33 | 418.33 | 5.64% | 12,724,452 |
| Jun 26, 2026 | 425.05 | 439.00 | 395.01 | 396.00 | 396.00 | -10.37% | 13,265,850 |
| Jun 25, 2026 | 428.00 | 450.99 | 414.00 | 441.80 | 441.80 | 5.19% | 14,924,066 |
| Jun 24, 2026 | 384.50 | 420.00 | 384.50 | 420.00 | 420.00 | 7.13% | 13,632,908 |
| Jun 23, 2026 | 403.00 | 410.00 | 382.50 | 392.05 | 392.05 | -4.93% | 11,889,638 |
| Jun 22, 2026 | 391.00 | 415.00 | 378.00 | 412.37 | 412.37 | 5.45% | 18,109,898 |
| Jun 18, 2026 | 381.00 | 401.20 | 377.00 | 391.07 | 391.07 | 5.27% | 16,623,516 |
| Jun 17, 2026 | 360.90 | 376.00 | 360.00 | 371.50 | 371.50 | -1.02% | 14,140,254 |
| Jun 16, 2026 | 360.95 | 387.98 | 355.00 | 375.33 | 375.33 | 4.11% | 14,791,463 |
| Jun 15, 2026 | 338.00 | 360.60 | 323.20 | 360.50 | 360.50 | 7.82% | 12,463,500 |
| Jun 12, 2026 | 378.97 | 379.26 | 328.86 | 334.35 | 334.35 | -7.45% | 14,597,732 |
| Jun 11, 2026 | 342.00 | 375.95 | 342.00 | 361.27 | 361.27 | 5.63% | 13,058,720 |
| Jun 10, 2026 | 350.17 | 351.86 | 333.01 | 342.00 | 342.00 | -5.23% | 10,328,591 |
| Jun 9, 2026 | 343.00 | 370.93 | 335.27 | 360.88 | 360.88 | 8.05% | 12,771,641 |
| Jun 8, 2026 | 340.00 | 353.31 | 330.01 | 334.00 | 334.00 | -9.39% | 12,406,579 |
| Jun 5, 2026 | 380.00 | 412.00 | 368.53 | 368.61 | 368.61 | -5.46% | 15,266,532 |
| Jun 4, 2026 | 365.00 | 395.56 | 365.00 | 389.90 | 389.90 | 2.33% | 14,096,729 |
| Jun 3, 2026 | 366.58 | 407.56 | 366.58 | 381.01 | 381.01 | 7.72% | 19,485,680 |
| Jun 2, 2026 | 346.99 | 362.60 | 330.91 | 353.70 | 353.70 | 4.03% | 13,343,890 |
| Jun 1, 2026 | 375.00 | 375.60 | 335.04 | 340.00 | 340.00 | -13.87% | 16,193,814 |
| May 29, 2026 | 392.00 | 409.70 | 374.51 | 394.74 | 394.74 | -0.21% | 19,453,550 |
| May 28, 2026 | 363.19 | 400.00 | 344.25 | 395.58 | 395.58 | 9.78% | 19,323,627 |
| May 27, 2026 | 357.80 | 375.88 | 350.02 | 360.34 | 360.34 | 0.71% | 12,484,667 |
| May 26, 2026 | 370.00 | 373.33 | 347.00 | 357.80 | 357.80 | -4.76% | 13,775,117 |
| May 25, 2026 | 377.91 | 382.70 | 365.10 | 375.68 | 375.68 | -0.11% | 12,763,081 |
| May 22, 2026 | 366.60 | 387.83 | 355.20 | 376.10 | 376.10 | 5.36% | 14,148,602 |
| May 21, 2026 | 395.00 | 396.90 | 355.00 | 356.97 | 356.97 | -9.39% | 16,681,009 |