Shanghai Bright Power Semiconductor Co., Ltd. (SHA:688368)
China · Delayed Price · Currency is CNY 120.73
-6.29 (-4.95%)
Sep 30, 2026, 3:00 PM CST
SHA:688368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 118.48 | 140.28 | 115.77 | 140.28 | 140.28 | 20.00% | 6,145,950 |
| Aug 26, 2026 | 117.97 | 120.88 | 113.00 | 116.90 | 116.90 | -1.13% | 3,490,353 |
| Aug 25, 2026 | 116.00 | 120.17 | 111.16 | 118.24 | 118.24 | -3.08% | 4,415,098 |
| Aug 24, 2026 | 126.68 | 126.99 | 117.35 | 122.00 | 122.00 | -3.82% | 4,594,018 |
| Aug 21, 2026 | 128.00 | 135.00 | 126.18 | 126.84 | 126.84 | -1.99% | 3,857,560 |
| Aug 20, 2026 | 126.25 | 131.45 | 124.00 | 129.41 | 129.41 | 3.82% | 3,604,252 |
| Aug 19, 2026 | 133.00 | 136.28 | 123.34 | 124.65 | 124.65 | -9.37% | 4,812,121 |
| Aug 18, 2026 | 134.41 | 141.85 | 133.00 | 137.54 | 137.54 | 2.38% | 4,279,465 |
| Aug 17, 2026 | 131.32 | 135.17 | 127.08 | 134.34 | 134.34 | 3.32% | 3,718,126 |
| Aug 14, 2026 | 124.38 | 130.49 | 124.38 | 130.02 | 130.02 | 5.08% | 3,122,252 |
| Aug 13, 2026 | 129.89 | 132.00 | 123.00 | 123.74 | 123.74 | -2.03% | 2,656,275 |
| Aug 12, 2026 | 124.83 | 129.28 | 122.03 | 126.30 | 126.30 | 1.61% | 3,048,303 |
| Aug 11, 2026 | 123.23 | 126.58 | 121.00 | 124.30 | 124.30 | -0.66% | 2,961,102 |
| Aug 10, 2026 | 128.20 | 131.87 | 121.42 | 125.13 | 125.13 | -0.59% | 4,057,159 |
| Aug 7, 2026 | 119.61 | 128.00 | 116.07 | 125.87 | 125.87 | 6.94% | 4,984,192 |
| Aug 6, 2026 | 113.00 | 119.99 | 111.25 | 117.70 | 117.70 | 3.40% | 3,736,236 |
| Aug 5, 2026 | 105.16 | 116.50 | 105.08 | 113.83 | 113.83 | 6.09% | 4,340,195 |
| Aug 4, 2026 | 96.66 | 107.33 | 95.95 | 107.30 | 107.30 | 11.09% | 5,371,657 |
| Aug 3, 2026 | 105.04 | 108.00 | 96.09 | 96.59 | 96.59 | -10.14% | 5,734,267 |
| Jul 31, 2026 | 111.44 | 117.33 | 107.00 | 107.49 | 107.49 | 4.13% | 4,143,512 |
| Jul 30, 2026 | 111.60 | 112.53 | 100.00 | 103.23 | 103.23 | -8.06% | 3,606,994 |
| Jul 29, 2026 | 114.88 | 117.84 | 105.09 | 112.28 | 112.28 | -2.67% | 4,373,888 |
| Jul 28, 2026 | 127.50 | 128.24 | 114.61 | 115.36 | 115.36 | -10.48% | 3,697,523 |
| Jul 27, 2026 | 120.65 | 129.32 | 119.11 | 128.87 | 128.87 | 7.84% | 3,952,900 |
| Jul 24, 2026 | 120.34 | 124.97 | 118.00 | 119.50 | 119.50 | -2.69% | 3,415,909 |
| Jul 23, 2026 | 128.00 | 129.90 | 119.98 | 122.80 | 122.80 | -3.69% | 3,960,096 |
| Jul 22, 2026 | 128.00 | 136.92 | 126.11 | 127.50 | 127.50 | -1.41% | 6,500,721 |