Shanghai Bright Power Semiconductor Co., Ltd. (SHA:688368)
China · Delayed Price · Currency is CNY 144.13
+6.59 (4.79%)
At close: Jan 22, 2026
SHA:688368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 139.00 | 149.00 | 132.67 | 144.13 | 144.13 | 4.79% | 3,343,107 |
| Jan 21, 2026 | 131.32 | 138.28 | 130.58 | 137.54 | 137.54 | 3.63% | 1,916,944 |
| Jan 20, 2026 | 138.34 | 143.01 | 131.00 | 132.72 | 132.72 | -5.21% | 2,402,316 |
| Jan 19, 2026 | 140.71 | 142.27 | 133.84 | 140.02 | 140.02 | -1.93% | 2,679,505 |
| Jan 16, 2026 | 133.00 | 145.30 | 132.00 | 142.77 | 142.77 | 7.91% | 4,360,477 |
| Jan 15, 2026 | 137.40 | 137.40 | 128.35 | 132.30 | 132.30 | -3.71% | 2,730,650 |
| Jan 14, 2026 | 122.30 | 139.80 | 121.00 | 137.40 | 137.40 | 13.18% | 4,716,266 |
| Jan 13, 2026 | 124.30 | 125.79 | 121.14 | 121.40 | 121.40 | -3.47% | 1,745,789 |
| Jan 12, 2026 | 124.43 | 128.31 | 121.56 | 125.76 | 125.76 | 2.19% | 2,678,045 |
| Jan 9, 2026 | 122.77 | 124.50 | 122.00 | 123.07 | 123.07 | -0.87% | 1,713,313 |
| Jan 8, 2026 | 125.99 | 130.57 | 123.24 | 124.15 | 124.15 | -1.55% | 2,291,320 |
| Jan 7, 2026 | 124.30 | 132.99 | 124.30 | 126.10 | 126.10 | 1.53% | 3,554,543 |
| Jan 6, 2026 | 121.79 | 127.80 | 121.79 | 124.20 | 124.20 | 0.32% | 2,748,437 |
| Jan 5, 2026 | 115.44 | 124.76 | 114.52 | 123.80 | 123.80 | 7.25% | 2,910,001 |
| Dec 31, 2025 | 116.02 | 117.27 | 114.00 | 115.43 | 115.43 | -1.07% | 1,005,870 |
| Dec 30, 2025 | 116.99 | 118.12 | 116.08 | 116.68 | 116.68 | -0.62% | 1,110,117 |
| Dec 29, 2025 | 117.00 | 119.58 | 116.68 | 117.41 | 117.41 | -0.50% | 1,235,984 |
| Dec 26, 2025 | 119.88 | 121.88 | 116.81 | 118.00 | 118.00 | -1.51% | 2,606,950 |
| Dec 25, 2025 | 112.22 | 128.00 | 112.22 | 119.81 | 119.81 | 6.76% | 3,655,677 |
| Dec 24, 2025 | 108.33 | 115.10 | 108.33 | 112.22 | 112.22 | 4.09% | 2,231,246 |
| Dec 23, 2025 | 110.25 | 110.25 | 107.07 | 107.81 | 107.81 | -2.78% | 1,372,948 |
| Dec 22, 2025 | 110.00 | 112.34 | 109.51 | 110.89 | 110.89 | 0.81% | 1,355,488 |
| Dec 19, 2025 | 113.71 | 114.04 | 109.34 | 110.00 | 110.00 | -2.14% | 1,557,028 |
| Dec 18, 2025 | 113.00 | 114.56 | 111.60 | 112.41 | 112.41 | -2.25% | 1,610,359 |
| Dec 17, 2025 | 114.45 | 116.40 | 112.12 | 115.00 | 115.00 | 0.44% | 1,712,824 |
| Dec 16, 2025 | 117.00 | 117.85 | 114.00 | 114.50 | 114.50 | -3.46% | 2,336,852 |
| Dec 15, 2025 | 117.00 | 121.33 | 110.00 | 118.60 | 118.60 | 2.22% | 5,360,433 |
| Dec 12, 2025 | 97.00 | 116.02 | 96.69 | 116.02 | 116.02 | 20.00% | 5,807,680 |
| Dec 11, 2025 | 98.00 | 98.27 | 96.68 | 96.68 | 96.68 | -1.19% | 554,474 |
| Dec 10, 2025 | 96.21 | 97.86 | 95.15 | 97.84 | 97.84 | 1.29% | 776,597 |
| Dec 9, 2025 | 97.98 | 98.53 | 96.00 | 96.59 | 96.59 | -1.62% | 534,370 |
| Dec 8, 2025 | 96.99 | 98.60 | 96.65 | 98.18 | 98.18 | 0.83% | 694,687 |
| Dec 5, 2025 | 94.09 | 97.49 | 93.45 | 97.37 | 97.37 | 3.10% | 1,042,882 |
| Dec 4, 2025 | 94.37 | 95.30 | 93.18 | 94.44 | 94.44 | -0.59% | 506,169 |
| Dec 3, 2025 | 94.40 | 95.50 | 93.75 | 95.00 | 95.00 | 0.22% | 579,930 |
| Dec 2, 2025 | 95.64 | 95.64 | 93.50 | 94.79 | 94.79 | -0.89% | 694,269 |
| Dec 1, 2025 | 93.08 | 97.07 | 92.18 | 95.64 | 95.64 | 3.75% | 1,171,183 |
| Nov 28, 2025 | 91.71 | 92.84 | 91.01 | 92.18 | 92.18 | 0.23% | 504,368 |
| Nov 27, 2025 | 93.00 | 94.67 | 91.81 | 91.97 | 91.97 | -1.25% | 716,025 |
| Nov 26, 2025 | 90.67 | 94.18 | 90.67 | 93.13 | 93.13 | 1.98% | 815,980 |
| Nov 25, 2025 | 90.32 | 92.99 | 90.32 | 91.32 | 91.32 | 0.93% | 600,910 |
| Nov 24, 2025 | 89.08 | 90.96 | 88.50 | 90.48 | 90.48 | 1.80% | 601,107 |
| Nov 21, 2025 | 91.99 | 93.29 | 87.50 | 88.88 | 88.88 | -4.81% | 1,319,441 |
| Nov 20, 2025 | 93.00 | 95.00 | 92.78 | 93.37 | 93.37 | 1.16% | 1,001,068 |
| Nov 19, 2025 | 96.16 | 96.16 | 92.02 | 92.30 | 92.30 | -4.01% | 1,389,939 |
| Nov 18, 2025 | 97.25 | 99.25 | 95.53 | 96.16 | 96.16 | -1.58% | 1,235,663 |
| Nov 17, 2025 | 100.08 | 100.39 | 97.26 | 97.70 | 97.70 | -2.18% | 1,023,436 |
| Nov 14, 2025 | 102.41 | 102.99 | 98.32 | 99.88 | 99.88 | -3.15% | 1,359,419 |
| Nov 13, 2025 | 104.90 | 105.27 | 102.03 | 103.13 | 103.13 | -0.57% | 1,396,113 |
| Nov 12, 2025 | 99.16 | 106.00 | 99.08 | 103.72 | 103.72 | 3.40% | 2,628,243 |