Xi'an Bright Laser Technologies Co.,Ltd. (SHA:688333)
China · Delayed Price · Currency is CNY 116.37
+1.57 (1.37%)
At close: Jan 16, 2026
SHA:688333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 117.00 | 118.50 | 114.96 | 116.37 | 116.37 | 1.37% | 14,859,750 |
| Jan 15, 2026 | 118.00 | 119.50 | 112.33 | 114.80 | 114.80 | -6.31% | 19,721,590 |
| Jan 14, 2026 | 125.21 | 131.90 | 120.60 | 122.53 | 122.53 | -1.40% | 21,992,180 |
| Jan 13, 2026 | 133.78 | 138.00 | 119.00 | 124.27 | 124.27 | -11.41% | 26,919,290 |
| Jan 12, 2026 | 122.00 | 140.27 | 117.00 | 140.27 | 140.27 | 20.00% | 27,624,920 |
| Jan 9, 2026 | 114.00 | 120.70 | 111.40 | 116.89 | 116.89 | 5.17% | 24,831,630 |
| Jan 8, 2026 | 100.20 | 112.22 | 100.05 | 111.14 | 111.14 | 9.77% | 25,670,950 |
| Jan 7, 2026 | 103.96 | 104.51 | 99.00 | 101.25 | 101.25 | -5.05% | 19,688,530 |
| Jan 6, 2026 | 102.50 | 111.00 | 99.00 | 106.63 | 106.63 | 1.99% | 26,584,250 |
| Jan 5, 2026 | 101.11 | 105.99 | 94.79 | 104.55 | 104.55 | -6.24% | 40,849,880 |
| Dec 31, 2025 | 102.00 | 115.99 | 102.00 | 111.51 | 111.51 | 9.32% | 24,274,460 |
| Dec 30, 2025 | 106.50 | 106.81 | 100.50 | 102.00 | 102.00 | -6.22% | 20,493,900 |
| Dec 29, 2025 | 104.98 | 111.00 | 102.36 | 108.76 | 108.76 | 2.39% | 20,347,220 |
| Dec 26, 2025 | 100.00 | 107.99 | 100.00 | 106.22 | 106.22 | 4.78% | 25,208,170 |
| Dec 25, 2025 | 94.44 | 103.00 | 93.52 | 101.37 | 101.37 | 8.77% | 24,986,380 |
| Dec 24, 2025 | 88.80 | 95.88 | 87.50 | 93.20 | 93.20 | 3.51% | 23,248,910 |
| Dec 23, 2025 | 93.00 | 95.30 | 89.20 | 90.04 | 90.04 | -3.17% | 20,655,920 |
| Dec 22, 2025 | 96.30 | 96.86 | 91.98 | 92.99 | 92.99 | -3.34% | 18,457,070 |
| Dec 19, 2025 | 97.70 | 100.60 | 94.67 | 96.20 | 96.20 | -0.67% | 21,990,880 |
| Dec 18, 2025 | 84.15 | 97.90 | 84.10 | 96.85 | 96.85 | 13.67% | 27,623,115 |
| Dec 17, 2025 | 84.20 | 87.40 | 83.60 | 85.20 | 85.20 | 1.31% | 10,776,240 |
| Dec 16, 2025 | 87.33 | 87.40 | 83.33 | 84.10 | 84.10 | -5.51% | 15,706,810 |
| Dec 15, 2025 | 90.01 | 92.66 | 87.20 | 89.00 | 89.00 | -1.12% | 18,664,690 |
| Dec 12, 2025 | 88.00 | 90.70 | 86.55 | 90.01 | 90.01 | 2.11% | 19,752,500 |
| Dec 11, 2025 | 87.20 | 89.70 | 86.26 | 88.15 | 88.15 | 3.12% | 15,963,550 |
| Dec 10, 2025 | 82.90 | 87.65 | 82.55 | 85.48 | 85.48 | 2.74% | 14,626,160 |
| Dec 9, 2025 | 82.77 | 85.50 | 82.03 | 83.20 | 83.20 | 0.01% | 10,303,380 |
| Dec 8, 2025 | 85.00 | 86.57 | 82.64 | 83.19 | 83.19 | 2.04% | 18,076,320 |
| 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 |