Brite Semiconductor (Shanghai) Co., Ltd. (SHA:688691)
China · Delayed Price · Currency is CNY 94.10
+1.06 (1.14%)
At close: Mar 27, 2026
SHA:688691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.00 | 95.21 | 91.37 | 94.10 | 94.10 | 1.14% | 3,197,323 |
| Mar 26, 2026 | 97.10 | 98.77 | 92.70 | 93.04 | 93.04 | -4.21% | 3,508,761 |
| Mar 25, 2026 | 96.00 | 99.12 | 94.72 | 97.13 | 97.13 | 2.89% | 4,581,959 |
| Mar 24, 2026 | 93.60 | 95.70 | 90.28 | 94.40 | 94.40 | 3.85% | 4,699,318 |
| Mar 23, 2026 | 95.80 | 96.90 | 90.00 | 90.90 | 90.90 | -7.17% | 5,137,504 |
| Mar 20, 2026 | 101.71 | 103.47 | 97.92 | 97.92 | 97.92 | -1.99% | 5,073,050 |
| Mar 19, 2026 | 103.00 | 105.00 | 99.10 | 99.91 | 99.91 | -6.08% | 7,125,143 |
| Mar 18, 2026 | 104.99 | 106.57 | 103.10 | 106.38 | 106.38 | 2.04% | 3,715,260 |
| Mar 17, 2026 | 109.99 | 109.99 | 103.89 | 104.25 | 104.25 | -4.37% | 4,202,047 |
| Mar 16, 2026 | 106.26 | 110.93 | 104.87 | 109.01 | 109.01 | 2.29% | 4,371,204 |
| Mar 13, 2026 | 108.60 | 111.29 | 106.00 | 106.57 | 106.57 | -3.14% | 3,958,315 |
| Mar 12, 2026 | 112.01 | 115.97 | 108.00 | 110.02 | 110.02 | -2.31% | 4,955,475 |
| Mar 11, 2026 | 121.50 | 123.14 | 112.00 | 112.62 | 112.62 | -7.23% | 7,363,761 |
| Mar 10, 2026 | 123.50 | 124.48 | 119.50 | 121.40 | 121.40 | 1.12% | 4,355,973 |
| Mar 9, 2026 | 120.00 | 122.00 | 114.82 | 120.05 | 120.05 | -5.17% | 5,109,502 |
| Mar 6, 2026 | 119.01 | 127.61 | 119.01 | 126.60 | 126.60 | 5.32% | 5,465,726 |
| Mar 5, 2026 | 121.00 | 124.82 | 118.04 | 120.20 | 120.20 | 2.85% | 4,477,651 |
| Mar 4, 2026 | 118.00 | 121.95 | 115.50 | 116.87 | 116.87 | -2.92% | 5,198,831 |
| Mar 3, 2026 | 137.00 | 138.42 | 120.03 | 120.38 | 120.38 | -13.03% | 8,026,524 |
| Mar 2, 2026 | 140.00 | 144.66 | 137.21 | 138.42 | 138.42 | -4.98% | 5,361,081 |
| Feb 27, 2026 | 136.15 | 148.80 | 133.91 | 145.68 | 145.68 | 3.47% | 6,468,426 |
| Feb 26, 2026 | 137.78 | 142.97 | 132.00 | 140.80 | 140.80 | 2.66% | 5,538,963 |
| Feb 25, 2026 | 146.03 | 146.17 | 136.62 | 137.15 | 137.15 | -6.18% | 5,583,634 |
| Feb 24, 2026 | 144.58 | 151.60 | 139.50 | 146.18 | 146.18 | 0.82% | 6,132,232 |
| Feb 13, 2026 | 141.00 | 148.66 | 139.03 | 144.99 | 144.99 | 1.50% | 5,871,688 |
| Feb 12, 2026 | 133.18 | 144.00 | 132.80 | 142.85 | 142.85 | 7.26% | 6,995,282 |
| Feb 11, 2026 | 133.99 | 138.00 | 132.51 | 133.18 | 133.18 | -3.28% | 3,510,963 |
| Feb 10, 2026 | 133.20 | 141.49 | 132.11 | 137.70 | 137.70 | 3.40% | 6,242,978 |
| Feb 9, 2026 | 127.96 | 135.60 | 125.00 | 133.17 | 133.17 | 6.64% | 5,358,505 |
| Feb 6, 2026 | 125.50 | 127.80 | 122.40 | 124.88 | 124.88 | -2.13% | 3,775,615 |
| Feb 5, 2026 | 127.80 | 133.37 | 125.10 | 127.60 | 127.60 | -3.36% | 4,001,801 |
| Feb 4, 2026 | 128.88 | 133.88 | 127.02 | 132.04 | 132.04 | 0.79% | 4,668,063 |
| Feb 3, 2026 | 126.22 | 133.78 | 123.33 | 131.00 | 131.00 | 5.59% | 6,750,185 |
| Feb 2, 2026 | 132.03 | 134.00 | 122.87 | 124.06 | 124.06 | -8.99% | 8,008,316 |
| Jan 30, 2026 | 127.32 | 138.88 | 126.17 | 136.31 | 136.31 | 5.58% | 8,263,558 |
| Jan 29, 2026 | 135.66 | 137.22 | 126.58 | 129.10 | 129.10 | -5.19% | 7,768,880 |
| Jan 28, 2026 | 143.98 | 145.57 | 132.30 | 136.16 | 136.16 | -5.80% | 8,118,895 |
| Jan 27, 2026 | 142.90 | 148.88 | 138.00 | 144.55 | 144.55 | 1.08% | 7,097,657 |
| Jan 26, 2026 | 154.80 | 161.00 | 139.00 | 143.01 | 143.01 | -9.70% | 9,832,134 |
| 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 |