Suzhou Everbright Photonics Co., Ltd. (SHA:688048)
China · Delayed Price · Currency is CNY 392.87
+20.86 (5.61%)
May 7, 2026, 3:00 PM CST
SHA:688048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 355.00 | 390.00 | 344.20 | 372.01 | 372.01 | 5.68% | 16,927,553 |
| Apr 30, 2026 | 372.00 | 379.89 | 344.06 | 352.03 | 352.03 | 0.24% | 15,467,830 |
| Apr 29, 2026 | 352.06 | 368.50 | 347.39 | 351.20 | 351.20 | -3.67% | 15,877,486 |
| Apr 28, 2026 | 393.93 | 398.98 | 358.00 | 364.59 | 364.59 | -5.30% | 16,131,090 |
| Apr 27, 2026 | 392.94 | 396.66 | 370.00 | 385.00 | 385.00 | -0.19% | 15,700,570 |
| Apr 24, 2026 | 380.45 | 410.00 | 375.00 | 385.73 | 385.73 | 5.10% | 18,500,300 |
| Apr 23, 2026 | 383.90 | 385.34 | 358.16 | 367.00 | 367.00 | -1.58% | 18,595,311 |
| Apr 22, 2026 | 322.00 | 372.91 | 322.00 | 372.91 | 372.91 | 20.00% | 22,051,602 |
| Apr 21, 2026 | 301.30 | 312.00 | 296.00 | 310.76 | 310.76 | 0.51% | 14,259,000 |
| Apr 20, 2026 | 306.99 | 327.98 | 306.00 | 309.18 | 309.18 | -5.74% | 17,642,315 |
| Apr 17, 2026 | 307.00 | 344.04 | 306.94 | 328.01 | 328.01 | 10.07% | 17,760,382 |
| Apr 16, 2026 | 298.16 | 309.21 | 288.00 | 298.00 | 298.00 | 1.88% | 14,033,610 |
| Apr 15, 2026 | 290.00 | 307.90 | 287.00 | 292.50 | 292.50 | 1.21% | 14,557,673 |
| Apr 14, 2026 | 260.76 | 304.93 | 260.76 | 289.00 | 289.00 | 12.93% | 20,337,752 |
| Apr 13, 2026 | 233.00 | 262.66 | 233.00 | 255.90 | 255.90 | 6.90% | 17,786,030 |
| Apr 10, 2026 | 229.00 | 249.88 | 218.80 | 239.39 | 239.39 | 4.06% | 21,805,920 |
| Apr 9, 2026 | 230.23 | 235.89 | 227.00 | 230.05 | 230.05 | -3.62% | 13,371,290 |
| Apr 8, 2026 | 245.00 | 245.50 | 229.19 | 238.68 | 238.68 | 4.46% | 14,822,440 |
| Apr 7, 2026 | 233.45 | 240.00 | 225.50 | 228.50 | 228.50 | -3.56% | 13,304,130 |
| Apr 3, 2026 | 226.00 | 249.79 | 225.99 | 236.93 | 236.93 | 9.41% | 15,493,440 |
| Apr 2, 2026 | 225.00 | 232.94 | 215.42 | 216.55 | 216.55 | -4.69% | 11,541,560 |
| Apr 1, 2026 | 217.00 | 229.30 | 210.61 | 227.20 | 227.20 | 10.29% | 16,156,641 |
| Mar 31, 2026 | 213.50 | 215.80 | 204.60 | 206.00 | 206.00 | -7.69% | 15,273,220 |
| Mar 30, 2026 | 228.00 | 232.00 | 220.10 | 223.16 | 223.16 | -2.91% | 11,725,860 |
| Mar 27, 2026 | 213.00 | 236.00 | 211.89 | 229.85 | 229.85 | 0.86% | 15,738,490 |
| Mar 26, 2026 | 219.19 | 234.00 | 219.19 | 227.88 | 227.88 | 1.65% | 16,815,640 |
| Mar 25, 2026 | 210.00 | 233.25 | 210.00 | 224.18 | 224.18 | 14.38% | 18,575,810 |
| Mar 24, 2026 | 192.57 | 196.66 | 182.01 | 195.99 | 195.99 | 2.61% | 17,264,620 |
| Mar 23, 2026 | 191.43 | 207.47 | 186.55 | 191.00 | 191.00 | -5.98% | 17,230,650 |
| Mar 20, 2026 | 199.99 | 218.80 | 199.99 | 203.14 | 203.14 | 11.25% | 26,488,380 |
| Mar 19, 2026 | 160.10 | 189.60 | 159.29 | 182.59 | 182.59 | 11.33% | 18,501,740 |
| Mar 18, 2026 | 162.00 | 165.99 | 156.99 | 164.01 | 164.01 | 2.49% | 9,623,764 |
| Mar 17, 2026 | 173.01 | 174.06 | 155.98 | 160.03 | 160.03 | -9.72% | 14,262,020 |
| Mar 16, 2026 | 173.12 | 178.60 | 168.17 | 177.25 | 177.25 | 2.43% | 9,496,216 |
| Mar 13, 2026 | 175.33 | 185.00 | 173.00 | 173.05 | 173.05 | -3.22% | 10,614,000 |
| Mar 12, 2026 | 182.00 | 186.88 | 175.06 | 178.81 | 178.81 | -4.48% | 13,428,350 |
| Mar 11, 2026 | 191.00 | 194.85 | 185.00 | 187.20 | 187.20 | -0.64% | 14,887,760 |
| Mar 10, 2026 | 163.86 | 188.40 | 161.00 | 188.40 | 188.40 | 20.00% | 19,039,160 |
| Mar 9, 2026 | 146.21 | 160.99 | 139.90 | 157.00 | 157.00 | -0.32% | 11,739,840 |
| Mar 6, 2026 | 163.81 | 164.00 | 151.00 | 157.50 | 157.50 | -7.18% | 15,057,920 |
| 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 |