Shanghai Bright Power Semiconductor Co., Ltd. (SHA:688368)
China · Delayed Price · Currency is CNY 107.49
+4.26 (4.13%)
Jul 31, 2026, 3:00 PM CST
SHA:688368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 122.00 | 129.84 | 107.77 | 129.33 | 129.33 | 7.77% | 7,172,994 |
| Jul 20, 2026 | 133.00 | 138.58 | 116.31 | 120.01 | 120.01 | -6.24% | 4,779,041 |
| Jul 17, 2026 | 142.63 | 145.20 | 126.00 | 128.00 | 128.00 | -9.09% | 4,468,449 |
| Jul 16, 2026 | 153.74 | 156.46 | 138.59 | 140.80 | 140.80 | -9.73% | 3,949,645 |
| Jul 15, 2026 | 170.86 | 173.33 | 155.01 | 155.98 | 155.98 | -8.87% | 3,400,025 |
| Jul 14, 2026 | 169.68 | 173.00 | 162.08 | 171.16 | 171.16 | 0.82% | 2,816,345 |
| Jul 13, 2026 | 178.51 | 184.63 | 169.46 | 169.77 | 169.77 | -6.21% | 3,409,795 |
| Jul 10, 2026 | 197.69 | 202.49 | 180.90 | 181.02 | 181.02 | -9.03% | 3,474,948 |
| Jul 9, 2026 | 200.74 | 203.21 | 190.02 | 198.99 | 198.99 | 0.21% | 3,457,817 |
| Jul 8, 2026 | 180.90 | 207.90 | 180.00 | 198.57 | 198.57 | 10.51% | 5,415,572 |
| Jul 7, 2026 | 180.80 | 185.50 | 176.00 | 179.69 | 179.69 | -1.23% | 2,510,942 |
| Jul 6, 2026 | 190.00 | 192.90 | 173.33 | 181.92 | 181.92 | -3.23% | 3,048,210 |
| Jul 3, 2026 | 191.89 | 194.75 | 181.70 | 187.99 | 187.99 | -1.54% | 3,116,852 |
| Jul 2, 2026 | 195.02 | 205.95 | 188.88 | 190.94 | 190.94 | -5.47% | 3,540,033 |
| Jul 1, 2026 | 221.03 | 225.42 | 200.78 | 201.99 | 201.99 | -6.71% | 3,704,731 |
| Jun 30, 2026 | 206.00 | 217.70 | 203.00 | 216.52 | 216.52 | 3.65% | 4,163,843 |
| Jun 29, 2026 | 220.00 | 227.68 | 198.00 | 208.90 | 208.90 | -4.95% | 5,036,878 |
| Jun 26, 2026 | 222.00 | 228.06 | 213.02 | 219.79 | 219.79 | -2.57% | 2,816,809 |
| Jun 25, 2026 | 219.81 | 231.20 | 212.90 | 225.58 | 225.58 | 1.57% | 3,583,651 |
| Jun 24, 2026 | 206.00 | 224.88 | 202.00 | 222.10 | 222.10 | 7.11% | 3,562,816 |
| Jun 23, 2026 | 206.66 | 216.80 | 200.00 | 207.36 | 207.36 | -0.64% | 3,689,126 |
| Jun 22, 2026 | 226.00 | 226.00 | 202.00 | 208.69 | 208.69 | -4.79% | 4,881,583 |
| Jun 18, 2026 | 209.90 | 220.00 | 204.50 | 219.20 | 219.20 | 6.87% | 4,422,983 |
| Jun 17, 2026 | 197.00 | 212.00 | 197.00 | 205.10 | 205.10 | 1.79% | 3,530,317 |
| Jun 16, 2026 | 199.00 | 206.00 | 197.25 | 201.50 | 201.50 | 0.24% | 3,362,895 |
| Jun 15, 2026 | 187.28 | 203.79 | 180.20 | 201.02 | 201.02 | 10.13% | 5,226,799 |
| Jun 12, 2026 | 190.00 | 191.18 | 177.53 | 182.53 | 182.53 | -2.74% | 4,918,762 |
| Jun 11, 2026 | 175.00 | 196.12 | 172.34 | 187.68 | 187.68 | 6.73% | 5,899,417 |
| Jun 10, 2026 | 166.89 | 178.00 | 166.88 | 175.84 | 175.84 | 1.98% | 6,456,548 |
| Jun 9, 2026 | 148.00 | 172.43 | 145.03 | 172.43 | 172.43 | 20.22% | 5,302,814 |
| Jun 8, 2026 | 137.03 | 149.22 | 137.03 | 144.14 | 143.43 | -5.41% | 3,780,690 |
| Jun 5, 2026 | 151.66 | 162.14 | 146.46 | 152.39 | 151.63 | -0.53% | 4,903,665 |
| Jun 4, 2026 | 148.57 | 157.10 | 147.86 | 153.19 | 152.43 | 0.93% | 3,437,244 |
| Jun 3, 2026 | 154.29 | 160.43 | 149.43 | 151.78 | 151.03 | -1.82% | 5,756,787 |
| Jun 2, 2026 | 145.00 | 157.14 | 140.07 | 154.59 | 153.83 | 6.05% | 6,952,657 |
| Jun 1, 2026 | 157.86 | 161.29 | 145.36 | 145.78 | 145.06 | -6.38% | 6,716,754 |
| May 29, 2026 | 170.86 | 175.86 | 152.14 | 155.71 | 154.94 | -9.95% | 6,824,816 |
| May 28, 2026 | 165.11 | 175.00 | 161.44 | 172.93 | 172.07 | 1.94% | 5,332,578 |
| May 27, 2026 | 160.00 | 178.39 | 160.00 | 169.64 | 168.80 | 7.95% | 8,177,305 |
| May 26, 2026 | 163.20 | 164.18 | 149.99 | 157.14 | 156.36 | -5.46% | 6,736,273 |
| May 25, 2026 | 146.51 | 174.91 | 146.49 | 166.21 | 165.39 | 13.47% | 7,279,071 |
| May 22, 2026 | 143.21 | 154.91 | 142.14 | 146.48 | 145.75 | 3.54% | 6,427,594 |