Xi'an Bright Laser Technologies Co.,Ltd. (SHA:688333)
China · Delayed Price · Currency is CNY 72.22
+0.02 (0.03%)
Nov 6, 2025, 2:45 PM CST
SHA:688333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,670,302 |
| 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 |
| Sep 18, 2025 | 78.25 | 84.36 | 77.67 | 80.40 | 80.40 | 2.83% | 13,573,744 |
| Sep 17, 2025 | 77.13 | 79.22 | 75.58 | 78.19 | 78.19 | 1.41% | 8,125,476 |
| Sep 16, 2025 | 75.21 | 79.86 | 74.30 | 77.10 | 77.10 | 4.49% | 12,059,377 |
| Sep 15, 2025 | 74.28 | 75.00 | 73.73 | 73.79 | 73.79 | -1.24% | 5,578,844 |
| Sep 12, 2025 | 74.44 | 76.58 | 74.05 | 74.72 | 74.72 | -0.32% | 6,672,254 |
| Sep 11, 2025 | 72.08 | 75.46 | 71.76 | 74.96 | 74.96 | 3.11% | 7,872,228 |
| Sep 10, 2025 | 72.80 | 75.46 | 72.15 | 72.70 | 72.70 | -0.34% | 7,039,504 |
| Sep 9, 2025 | 74.38 | 76.00 | 72.72 | 72.95 | 72.95 | -2.79% | 6,494,928 |
| Sep 8, 2025 | 75.20 | 77.35 | 73.85 | 75.04 | 75.04 | 2.79% | 9,339,607 |
| Sep 5, 2025 | 71.20 | 73.46 | 70.72 | 73.00 | 73.00 | 2.82% | 6,734,892 |
| Sep 4, 2025 | 73.49 | 75.72 | 69.50 | 71.00 | 71.00 | -2.32% | 8,884,658 |
| Sep 3, 2025 | 75.50 | 76.00 | 72.30 | 72.69 | 72.69 | -3.72% | 9,486,531 |
| Sep 2, 2025 | 81.60 | 81.60 | 74.02 | 75.50 | 75.50 | -8.13% | 15,866,601 |
| Sep 1, 2025 | 79.60 | 83.20 | 79.60 | 82.18 | 82.18 | 3.37% | 10,192,377 |
| Aug 29, 2025 | 81.53 | 81.53 | 77.77 | 79.50 | 79.50 | -2.94% | 12,648,990 |
| Aug 28, 2025 | 81.99 | 82.80 | 79.69 | 81.91 | 81.91 | 2.81% | 12,329,694 |
| Aug 27, 2025 | 79.88 | 83.85 | 79.48 | 79.67 | 79.67 | 0.72% | 12,755,254 |
| Aug 26, 2025 | 79.21 | 80.88 | 78.03 | 79.10 | 79.10 | -0.63% | 9,515,705 |
| Aug 25, 2025 | 77.29 | 80.38 | 77.29 | 79.60 | 79.60 | 2.99% | 11,487,865 |
| Aug 22, 2025 | 77.00 | 79.66 | 76.74 | 77.29 | 77.29 | -1.16% | 11,220,856 |
| Aug 21, 2025 | 80.25 | 82.47 | 77.79 | 78.20 | 78.20 | -3.18% | 11,146,844 |