Brite Semiconductor (Shanghai) Co., Ltd. (SHA:688691)
China · Delayed Price · Currency is CNY 158.37
+1.87 (1.19%)
At close: Jan 23, 2026
SHA:688691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 165.00 | 165.00 | 151.05 | 158.37 | 158.37 | 1.19% | 8,231,664 |
| Jan 22, 2026 | 161.99 | 168.58 | 150.80 | 156.50 | 156.50 | -1.57% | 10,619,900 |
| Jan 21, 2026 | 135.00 | 162.00 | 133.61 | 159.00 | 159.00 | 15.78% | 10,501,650 |
| Jan 20, 2026 | 141.00 | 145.00 | 132.90 | 137.33 | 137.33 | -2.75% | 6,429,439 |
| Jan 19, 2026 | 147.50 | 154.02 | 137.00 | 141.21 | 141.21 | -0.80% | 8,086,293 |
| Jan 16, 2026 | 136.74 | 146.00 | 135.31 | 142.35 | 142.35 | 6.22% | 8,941,248 |
| Jan 15, 2026 | 138.00 | 141.88 | 132.58 | 134.02 | 134.02 | -2.97% | 7,561,388 |
| Jan 14, 2026 | 121.00 | 140.50 | 121.00 | 138.12 | 138.12 | 14.82% | 13,625,160 |
| Jan 13, 2026 | 127.00 | 127.00 | 119.19 | 120.29 | 120.29 | -5.89% | 6,633,909 |
| Jan 12, 2026 | 127.69 | 133.33 | 124.50 | 127.82 | 127.82 | -1.90% | 9,852,205 |
| Jan 9, 2026 | 114.00 | 137.00 | 111.00 | 130.30 | 130.30 | 13.35% | 15,016,686 |
| Jan 8, 2026 | 106.50 | 116.85 | 106.50 | 114.95 | 114.95 | 5.84% | 9,480,367 |
| Jan 7, 2026 | 111.97 | 112.82 | 106.56 | 108.61 | 108.61 | -0.46% | 7,289,614 |
| Jan 6, 2026 | 109.10 | 114.41 | 107.51 | 109.11 | 109.11 | 0.01% | 7,683,482 |
| Jan 5, 2026 | 104.13 | 110.43 | 102.60 | 109.10 | 109.10 | 6.98% | 8,386,549 |
| Dec 31, 2025 | 107.63 | 108.99 | 101.20 | 101.98 | 101.98 | -6.07% | 8,238,190 |
| Dec 30, 2025 | 106.50 | 114.00 | 105.00 | 108.57 | 108.57 | 4.49% | 10,206,120 |
| Dec 29, 2025 | 101.95 | 108.60 | 101.95 | 103.90 | 103.90 | 1.17% | 5,662,067 |
| Dec 26, 2025 | 105.40 | 107.52 | 102.00 | 102.70 | 102.70 | -1.66% | 4,308,074 |
| Dec 25, 2025 | 105.06 | 107.44 | 102.23 | 104.43 | 104.43 | -1.95% | 4,557,491 |
| Dec 24, 2025 | 108.69 | 110.20 | 104.01 | 106.51 | 106.51 | 0.86% | 5,319,259 |
| Dec 23, 2025 | 105.84 | 108.71 | 104.00 | 105.60 | 105.60 | -1.32% | 4,488,857 |
| Dec 22, 2025 | 101.88 | 110.86 | 101.01 | 107.01 | 107.01 | 6.18% | 6,001,161 |
| Dec 19, 2025 | 105.00 | 105.52 | 100.18 | 100.78 | 100.78 | -3.14% | 3,435,001 |
| Dec 18, 2025 | 108.00 | 108.95 | 103.70 | 104.05 | 104.05 | -4.52% | 3,422,429 |
| Dec 17, 2025 | 108.99 | 109.79 | 105.00 | 108.98 | 108.98 | -0.29% | 3,695,811 |
| Dec 16, 2025 | 110.00 | 111.20 | 105.20 | 109.30 | 109.30 | 0.28% | 3,165,683 |
| Dec 15, 2025 | 115.50 | 115.85 | 108.60 | 109.00 | 109.00 | -7.63% | 5,287,167 |
| Dec 12, 2025 | 114.09 | 121.97 | 110.46 | 118.00 | 118.00 | 3.72% | 5,918,769 |
| Dec 11, 2025 | 120.90 | 122.80 | 113.35 | 113.77 | 113.77 | -5.19% | 5,483,408 |
| Dec 10, 2025 | 115.00 | 121.94 | 112.60 | 120.00 | 120.00 | 3.91% | 8,276,331 |
| Dec 9, 2025 | 115.18 | 118.00 | 111.89 | 115.49 | 115.49 | -1.84% | 6,349,474 |
| Dec 8, 2025 | 109.21 | 121.80 | 106.30 | 117.65 | 117.65 | 7.96% | 9,435,324 |
| Dec 5, 2025 | 107.70 | 112.78 | 103.30 | 108.98 | 108.98 | 0.81% | 6,486,732 |
| Dec 4, 2025 | 105.00 | 109.51 | 101.02 | 108.10 | 108.10 | 2.94% | 5,437,082 |
| Dec 3, 2025 | 106.97 | 107.75 | 104.00 | 105.01 | 105.01 | -2.41% | 3,678,455 |
| Dec 2, 2025 | 111.00 | 112.21 | 106.92 | 107.60 | 107.60 | -4.31% | 4,046,663 |
| Dec 1, 2025 | 118.97 | 119.00 | 108.50 | 112.45 | 112.45 | -5.66% | 9,315,138 |
| Nov 28, 2025 | 115.00 | 120.60 | 112.41 | 119.20 | 119.20 | 3.38% | 8,481,191 |
| Nov 27, 2025 | 123.98 | 127.76 | 114.51 | 115.30 | 115.30 | -2.40% | 8,703,277 |
| Nov 26, 2025 | 111.00 | 122.60 | 111.00 | 118.13 | 118.13 | 6.04% | 9,529,309 |
| Nov 25, 2025 | 107.66 | 116.98 | 107.38 | 111.40 | 111.40 | 7.26% | 8,281,723 |
| Nov 24, 2025 | 102.00 | 104.42 | 99.00 | 103.86 | 103.86 | 4.07% | 4,576,592 |
| Nov 21, 2025 | 106.00 | 108.00 | 99.80 | 99.80 | 99.80 | -9.19% | 7,097,345 |
| Nov 20, 2025 | 114.40 | 115.00 | 109.01 | 109.90 | 109.90 | -1.87% | 2,853,500 |
| Nov 19, 2025 | 114.01 | 115.26 | 111.01 | 112.00 | 112.00 | -3.30% | 3,898,979 |
| Nov 18, 2025 | 113.00 | 121.66 | 113.00 | 115.82 | 115.82 | 2.04% | 7,430,934 |
| Nov 17, 2025 | 113.00 | 115.80 | 111.55 | 113.51 | 113.51 | 0.44% | 4,365,999 |
| Nov 14, 2025 | 112.96 | 116.83 | 110.80 | 113.01 | 113.01 | -1.60% | 4,805,435 |
| Nov 13, 2025 | 112.00 | 117.50 | 110.76 | 114.85 | 114.85 | 2.73% | 6,945,309 |