Shanghai Bright Power Semiconductor Co., Ltd. (SHA:688368)
China · Delayed Price · Currency is CNY 126.84
-2.57 (-1.99%)
Aug 21, 2026, 3:00 PM CST
SHA:688368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |