Shanghai Bright Power Semiconductor Co., Ltd. (SHA:688368)
China · Delayed Price · Currency is CNY 91.04
-8.86 (-8.87%)
Nov 13, 2026, 3:00 PM CST
SHA:688368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 101.00 | 103.00 | 90.33 | 91.04 | 91.04 | -8.87% | 6,641,442 |
| Nov 12, 2026 | 98.02 | 105.27 | 97.38 | 99.90 | 99.90 | 1.94% | 9,052,897 |
| Nov 11, 2026 | 92.06 | 98.78 | 92.00 | 98.00 | 98.00 | 6.52% | 6,553,483 |
| Nov 10, 2026 | 94.29 | 95.00 | 90.80 | 92.00 | 92.00 | 2.45% | 5,640,254 |
| Nov 9, 2026 | 89.34 | 91.50 | 87.87 | 89.80 | 89.80 | 2.13% | 4,852,886 |
| Nov 6, 2026 | 85.39 | 89.84 | 85.39 | 87.93 | 87.93 | -5.99% | 5,510,987 |
| Nov 5, 2026 | 88.00 | 95.63 | 87.72 | 93.53 | 93.53 | 1.33% | 7,601,453 |
| Nov 4, 2026 | 82.40 | 92.55 | 80.06 | 92.30 | 92.30 | 12.60% | 8,575,931 |
| Nov 3, 2026 | 88.90 | 89.49 | 80.04 | 81.97 | 81.97 | -9.25% | 8,050,598 |
| Nov 2, 2026 | 87.67 | 93.91 | 85.36 | 90.33 | 90.33 | 4.07% | 7,627,112 |
| Oct 30, 2026 | 90.54 | 93.69 | 86.80 | 86.80 | 86.80 | -8.05% | 7,730,024 |
| Oct 29, 2026 | 96.58 | 99.60 | 94.00 | 94.40 | 94.40 | -2.26% | 7,719,765 |
| Oct 28, 2026 | 87.22 | 99.99 | 87.22 | 96.58 | 96.58 | 13.25% | 10,823,444 |
| Oct 27, 2026 | 92.37 | 92.99 | 85.28 | 85.28 | 85.28 | -6.45% | 8,673,342 |
| Oct 26, 2026 | 100.99 | 101.82 | 90.00 | 91.16 | 91.16 | -13.97% | 14,405,261 |
| Oct 23, 2026 | 90.00 | 105.96 | 88.62 | 105.96 | 105.96 | 20.00% | 10,863,114 |
| Oct 22, 2026 | 92.98 | 93.62 | 87.95 | 88.30 | 88.30 | -3.83% | 2,904,321 |
| Oct 21, 2026 | 93.50 | 95.32 | 91.32 | 91.82 | 91.82 | 0.02% | 2,465,228 |
| Oct 20, 2026 | 90.10 | 93.80 | 87.05 | 91.80 | 91.80 | 3.01% | 3,662,031 |
| Oct 19, 2026 | 90.00 | 91.50 | 85.35 | 89.12 | 89.12 | -1.55% | 2,594,333 |
| Oct 16, 2026 | 93.58 | 95.00 | 89.62 | 90.52 | 90.52 | -1.34% | 2,938,149 |
| Oct 15, 2026 | 92.00 | 94.68 | 89.00 | 91.75 | 91.75 | -6.18% | 4,016,727 |
| Oct 14, 2026 | 100.18 | 102.18 | 97.40 | 97.79 | 97.79 | -2.65% | 2,879,411 |
| Oct 13, 2026 | 98.50 | 101.76 | 94.35 | 100.45 | 100.45 | -1.51% | 3,742,790 |
| Oct 12, 2026 | 105.00 | 108.46 | 101.41 | 101.99 | 101.99 | -3.23% | 4,276,184 |
| Oct 9, 2026 | 110.87 | 111.54 | 102.50 | 105.39 | 105.39 | -5.88% | 4,461,020 |
| Oct 8, 2026 | 120.72 | 122.80 | 109.62 | 111.98 | 111.98 | -7.25% | 3,367,911 |
| Sep 30, 2026 | 127.47 | 128.16 | 120.12 | 120.73 | 120.73 | -4.95% | 3,475,806 |
| Sep 29, 2026 | 126.08 | 131.88 | 126.08 | 127.02 | 127.02 | -1.98% | 3,225,288 |
| Sep 28, 2026 | 139.00 | 139.00 | 124.56 | 129.59 | 129.59 | -7.57% | 4,931,028 |
| Sep 24, 2026 | 146.72 | 146.82 | 140.20 | 140.21 | 140.21 | -4.60% | 4,458,347 |
| Sep 23, 2026 | 146.98 | 150.00 | 144.28 | 146.97 | 146.97 | 0.71% | 4,173,568 |
| Sep 22, 2026 | 148.00 | 156.65 | 144.87 | 145.93 | 145.93 | -0.63% | 5,687,478 |
| Sep 21, 2026 | 149.59 | 150.95 | 145.23 | 146.85 | 146.85 | -1.44% | 3,742,444 |
| Sep 18, 2026 | 143.39 | 151.00 | 140.37 | 149.00 | 149.00 | 6.03% | 5,471,854 |
| Sep 17, 2026 | 143.00 | 146.96 | 140.30 | 140.52 | 140.52 | -3.94% | 4,517,814 |
| Sep 16, 2026 | 125.71 | 152.10 | 125.71 | 146.28 | 146.28 | 15.21% | 7,488,962 |
| Sep 15, 2026 | 125.80 | 132.20 | 125.80 | 126.97 | 126.97 | -0.22% | 2,733,753 |
| Sep 14, 2026 | 130.01 | 130.29 | 124.83 | 127.25 | 127.25 | -1.87% | 3,491,205 |
| Sep 11, 2026 | 140.47 | 140.47 | 125.30 | 129.67 | 129.67 | -8.02% | 3,906,567 |
| Sep 10, 2026 | 144.00 | 146.26 | 140.00 | 140.98 | 140.98 | -2.10% | 2,636,431 |
| Sep 9, 2026 | 148.80 | 154.98 | 143.20 | 144.00 | 144.00 | -1.31% | 2,987,069 |
| Sep 8, 2026 | 150.00 | 151.49 | 145.00 | 145.91 | 145.91 | -3.18% | 3,015,722 |
| Sep 7, 2026 | 150.60 | 151.99 | 144.44 | 150.70 | 150.70 | 2.79% | 3,395,288 |
| Sep 4, 2026 | 157.55 | 158.20 | 144.99 | 146.61 | 146.61 | -5.12% | 4,247,203 |
| Sep 3, 2026 | 155.22 | 157.30 | 149.50 | 154.52 | 154.52 | 1.66% | 4,418,395 |
| Sep 2, 2026 | 147.24 | 155.88 | 147.24 | 151.99 | 151.99 | -0.37% | 4,910,474 |
| Sep 1, 2026 | 147.24 | 156.70 | 147.24 | 152.55 | 152.55 | 1.19% | 6,182,196 |
| Aug 31, 2026 | 140.14 | 153.30 | 137.01 | 150.75 | 150.75 | 6.54% | 7,513,199 |
| Aug 28, 2026 | 144.53 | 150.62 | 137.99 | 141.50 | 141.50 | 0.87% | 10,124,502 |