Xi'an Bright Laser Technologies Co.,Ltd. (SHA:688333)
China · Delayed Price · Currency is CNY 77.92
+0.82 (1.06%)
Sep 17, 2025, 2:45 PM CST
SHA:688333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 77.97 | 85.49 | 77.02 | 80.77 | 80.77 | 4.90% | 14,797,835 |
| Aug 19, 2025 | 76.97 | 78.96 | 75.20 | 77.00 | 77.00 | 0.42% | 10,577,167 |
| Aug 18, 2025 | 77.00 | 78.00 | 74.83 | 76.68 | 76.68 | 2.79% | 11,591,135 |
| Aug 15, 2025 | 72.20 | 76.55 | 72.17 | 74.60 | 74.60 | 2.09% | 14,080,782 |
| Aug 14, 2025 | 70.82 | 74.21 | 68.30 | 73.07 | 73.07 | 4.36% | 15,599,807 |
| Aug 13, 2025 | 71.88 | 75.29 | 70.00 | 70.02 | 70.02 | -0.54% | 15,667,442 |
| Aug 12, 2025 | 70.00 | 71.25 | 68.90 | 70.40 | 70.40 | -0.40% | 10,197,073 |
| Aug 11, 2025 | 68.68 | 71.45 | 68.10 | 70.68 | 70.68 | 5.84% | 14,988,358 |
| Aug 8, 2025 | 66.94 | 69.50 | 65.28 | 66.78 | 66.78 | -0.36% | 13,005,594 |
| Aug 7, 2025 | 69.50 | 70.50 | 66.77 | 67.02 | 67.02 | -0.19% | 10,723,189 |
| Aug 6, 2025 | 68.00 | 68.14 | 66.38 | 67.15 | 67.15 | -1.06% | 11,104,088 |
| Aug 5, 2025 | 63.90 | 68.20 | 63.50 | 67.87 | 67.87 | 7.99% | 18,650,197 |
| Aug 4, 2025 | 60.40 | 63.55 | 60.15 | 62.85 | 62.85 | 3.61% | 9,401,581 |
| Aug 1, 2025 | 59.00 | 62.84 | 58.50 | 60.66 | 60.66 | 2.64% | 7,926,517 |
| Jul 31, 2025 | 60.10 | 61.50 | 58.74 | 59.10 | 59.10 | -2.12% | 7,243,312 |
| Jul 30, 2025 | 62.55 | 63.70 | 60.00 | 60.38 | 60.38 | -3.31% | 7,978,887 |
| Jul 29, 2025 | 63.80 | 63.95 | 61.89 | 62.45 | 62.45 | -1.89% | 5,894,941 |
| Jul 28, 2025 | 62.82 | 64.20 | 62.08 | 63.65 | 63.65 | 1.21% | 5,903,514 |
| Jul 25, 2025 | 62.73 | 63.10 | 61.93 | 62.89 | 62.89 | -0.38% | 4,419,375 |
| Jul 24, 2025 | 61.40 | 63.34 | 61.40 | 63.13 | 63.13 | 2.43% | 5,647,297 |
| Jul 23, 2025 | 61.58 | 62.48 | 60.83 | 61.63 | 61.63 | 0.21% | 4,667,061 |
| Jul 22, 2025 | 62.80 | 63.52 | 61.23 | 61.50 | 61.50 | -1.66% | 5,711,464 |
| Jul 21, 2025 | 62.88 | 63.45 | 62.09 | 62.54 | 62.54 | 0.02% | 3,609,247 |
| Jul 18, 2025 | 63.55 | 63.78 | 62.18 | 62.53 | 62.53 | -1.62% | 4,360,256 |
| Jul 17, 2025 | 60.20 | 63.96 | 59.44 | 63.56 | 63.56 | 4.71% | 9,514,364 |
| Jul 16, 2025 | 59.21 | 61.60 | 58.85 | 60.70 | 60.70 | 2.92% | 6,666,836 |
| Jul 15, 2025 | 59.40 | 60.27 | 58.90 | 58.98 | 58.98 | -1.37% | 5,248,997 |
| Jul 14, 2025 | 60.29 | 60.79 | 59.50 | 59.80 | 59.69 | -1.52% | 4,457,711 |
| Jul 11, 2025 | 60.10 | 61.51 | 59.78 | 60.72 | 60.61 | 1.03% | 5,773,175 |
| Jul 10, 2025 | 62.00 | 63.04 | 59.60 | 60.10 | 59.99 | -3.72% | 9,042,213 |