Xi'an Bright Laser Technologies Co.,Ltd. (SHA:688333)
China · Delayed Price · Currency is CNY 83.19
+1.66 (2.04%)
Dec 8, 2025, 3:00 PM CST
SHA:688333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.90 | 83.00 | 73.68 | 81.53 | 81.53 | 10.65% | 21,872,810 |
| Dec 4, 2025 | 73.54 | 74.40 | 72.27 | 73.68 | 73.68 | 0.19% | 7,413,208 |
| Dec 3, 2025 | 76.63 | 77.18 | 72.00 | 73.54 | 73.54 | -3.99% | 12,422,130 |
| Dec 2, 2025 | 75.84 | 78.18 | 75.01 | 76.60 | 76.60 | 0.75% | 9,606,159 |
| Dec 1, 2025 | 78.99 | 79.00 | 76.00 | 76.03 | 76.03 | -3.21% | 10,910,200 |
| Nov 28, 2025 | 77.05 | 79.90 | 76.78 | 78.55 | 78.55 | 1.95% | 12,900,650 |
| Nov 27, 2025 | 75.00 | 78.90 | 73.86 | 77.05 | 77.05 | 1.50% | 11,611,770 |
| Nov 26, 2025 | 77.88 | 78.60 | 75.00 | 75.91 | 75.91 | 0.41% | 9,499,106 |
| Nov 25, 2025 | 75.98 | 76.82 | 74.18 | 75.60 | 75.60 | 1.29% | 9,009,542 |
| Nov 24, 2025 | 70.62 | 75.82 | 70.37 | 74.64 | 74.64 | 7.27% | 11,342,850 |
| Nov 21, 2025 | 72.70 | 73.88 | 69.50 | 69.58 | 69.58 | -5.33% | 6,569,808 |
| Nov 20, 2025 | 71.88 | 74.80 | 71.82 | 73.50 | 73.50 | 2.65% | 6,860,942 |
| Nov 19, 2025 | 74.30 | 75.29 | 71.35 | 71.60 | 71.60 | -3.70% | 5,479,665 |
| Nov 18, 2025 | 75.36 | 76.68 | 73.83 | 74.35 | 74.35 | -1.46% | 6,589,445 |
| Nov 17, 2025 | 74.84 | 76.05 | 73.33 | 75.45 | 75.45 | 1.33% | 6,560,381 |
| Nov 14, 2025 | 74.10 | 77.09 | 72.80 | 74.46 | 74.46 | -0.45% | 6,963,559 |
| Nov 13, 2025 | 74.64 | 76.50 | 74.00 | 74.80 | 74.80 | 0.17% | 6,372,768 |
| Nov 12, 2025 | 74.88 | 74.88 | 72.70 | 74.67 | 74.67 | -1.27% | 5,730,945 |
| Nov 11, 2025 | 75.00 | 76.36 | 74.18 | 75.63 | 75.63 | 1.78% | 7,406,372 |
| Nov 10, 2025 | 73.86 | 77.90 | 73.86 | 74.31 | 74.31 | -0.30% | 6,868,974 |
| Nov 7, 2025 | 72.11 | 75.96 | 70.80 | 74.53 | 74.53 | 3.16% | 8,033,661 |
| Nov 6, 2025 | 72.58 | 73.25 | 70.94 | 72.25 | 72.25 | 0.07% | 4,291,667 |
| Nov 5, 2025 | 72.66 | 73.52 | 71.84 | 72.20 | 72.20 | -1.77% | 4,521,341 |
| Nov 4, 2025 | 75.03 | 75.26 | 72.75 | 73.50 | 73.50 | -2.00% | 5,592,560 |
| Nov 3, 2025 | 75.18 | 75.89 | 73.56 | 75.00 | 75.00 | -0.70% | 5,908,798 |
| Oct 31, 2025 | 76.52 | 78.68 | 75.53 | 75.53 | 75.53 | -1.09% | 5,651,290 |
| Oct 30, 2025 | 77.48 | 79.98 | 76.00 | 76.36 | 76.36 | -2.23% | 8,807,128 |
| Oct 29, 2025 | 75.18 | 78.40 | 75.18 | 78.10 | 78.10 | 7.61% | 11,670,300 |
| Oct 28, 2025 | 71.90 | 74.84 | 70.85 | 72.58 | 72.58 | 0.95% | 6,285,488 |
| Oct 27, 2025 | 71.44 | 72.49 | 70.13 | 71.90 | 71.90 | 1.30% | 5,770,361 |
| Oct 24, 2025 | 68.51 | 72.00 | 68.51 | 70.98 | 70.98 | 4.77% | 5,734,254 |
| Oct 23, 2025 | 68.00 | 68.21 | 66.59 | 67.75 | 67.75 | -0.72% | 3,660,932 |
| Oct 22, 2025 | 68.79 | 69.47 | 68.00 | 68.24 | 68.24 | -1.37% | 2,780,095 |
| Oct 21, 2025 | 67.87 | 69.99 | 67.60 | 69.19 | 69.19 | 2.43% | 4,759,393 |
| Oct 20, 2025 | 68.00 | 69.36 | 66.80 | 67.55 | 67.55 | 1.35% | 4,555,713 |
| Oct 17, 2025 | 70.10 | 70.49 | 66.40 | 66.65 | 66.65 | -4.92% | 5,273,962 |
| Oct 16, 2025 | 71.74 | 72.41 | 70.00 | 70.10 | 70.10 | -2.92% | 3,820,355 |
| Oct 15, 2025 | 69.36 | 72.84 | 68.61 | 72.21 | 72.21 | 4.09% | 6,127,802 |
| Oct 14, 2025 | 71.63 | 72.33 | 68.68 | 69.37 | 69.37 | -2.61% | 6,158,425 |
| Oct 13, 2025 | 69.68 | 71.88 | 69.40 | 71.23 | 71.23 | -1.41% | 6,025,242 |
| Oct 10, 2025 | 76.26 | 76.74 | 72.02 | 72.25 | 72.25 | -5.32% | 7,201,153 |
| Oct 9, 2025 | 76.60 | 78.06 | 75.86 | 76.31 | 76.31 | -0.03% | 6,021,775 |
| Sep 30, 2025 | 76.01 | 77.10 | 75.14 | 76.33 | 76.33 | 0.61% | 4,703,814 |
| Sep 29, 2025 | 75.19 | 76.09 | 74.36 | 75.87 | 75.87 | 1.21% | 4,210,041 |
| Sep 26, 2025 | 77.20 | 77.65 | 74.50 | 74.96 | 74.96 | -3.15% | 5,430,786 |
| Sep 25, 2025 | 74.64 | 79.00 | 74.22 | 77.40 | 77.40 | 3.55% | 9,149,006 |
| Sep 24, 2025 | 74.00 | 75.10 | 73.25 | 74.75 | 74.75 | -0.15% | 4,626,657 |
| Sep 23, 2025 | 77.22 | 78.07 | 72.30 | 74.86 | 74.86 | -3.03% | 8,141,588 |
| Sep 22, 2025 | 77.73 | 80.13 | 76.38 | 77.20 | 77.20 | -0.45% | 8,249,595 |
| Sep 19, 2025 | 82.00 | 83.47 | 77.10 | 77.55 | 77.55 | -3.54% | 9,035,073 |