Shanghai Bright Power Semiconductor Co., Ltd. (SHA:688368)
China · Delayed Price · Currency is CNY 88.30
-3.52 (-3.83%)
Oct 22, 2026, 3:00 PM CST
SHA:688368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |