Brite Semiconductor (Shanghai) Co., Ltd. (SHA:688691)
China · Delayed Price · Currency is CNY 105.20
-8.80 (-7.72%)
At close: Apr 28, 2026
SHA:688691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 105.33 | 114.80 | 103.30 | 114.00 | 114.00 | 10.40% | 14,852,000 |
| Apr 24, 2026 | 97.73 | 108.10 | 95.47 | 103.26 | 103.26 | 5.37% | 12,237,040 |
| Apr 23, 2026 | 103.99 | 105.20 | 96.10 | 98.00 | 98.00 | -5.41% | 7,073,611 |
| Apr 22, 2026 | 101.70 | 103.78 | 99.60 | 103.60 | 103.60 | 1.94% | 5,657,349 |
| Apr 21, 2026 | 104.24 | 104.24 | 99.60 | 101.63 | 101.63 | -3.44% | 5,325,871 |
| Apr 20, 2026 | 104.60 | 107.70 | 103.54 | 105.25 | 105.25 | -0.22% | 4,307,564 |
| Apr 17, 2026 | 105.96 | 108.05 | 104.43 | 105.48 | 105.48 | -1.73% | 5,224,880 |
| Apr 16, 2026 | 106.59 | 108.00 | 104.25 | 107.34 | 107.34 | 1.79% | 5,372,799 |
| Apr 15, 2026 | 110.02 | 110.80 | 104.66 | 105.45 | 105.45 | -3.29% | 7,008,420 |
| Apr 14, 2026 | 106.69 | 112.66 | 105.00 | 109.04 | 109.04 | 4.74% | 9,878,442 |
| Apr 13, 2026 | 98.50 | 106.89 | 98.48 | 104.11 | 104.11 | 5.06% | 8,202,355 |
| Apr 10, 2026 | 98.50 | 102.20 | 98.36 | 99.10 | 99.10 | 1.64% | 6,386,269 |
| Apr 9, 2026 | 97.00 | 100.10 | 96.55 | 97.50 | 97.50 | -2.07% | 4,675,188 |
| Apr 8, 2026 | 95.43 | 99.82 | 94.00 | 99.56 | 99.56 | 9.21% | 6,679,578 |
| Apr 7, 2026 | 89.00 | 93.43 | 89.00 | 91.16 | 91.16 | 3.18% | 4,270,548 |
| Apr 3, 2026 | 90.91 | 91.30 | 87.58 | 88.35 | 88.35 | -1.93% | 3,571,492 |
| Apr 2, 2026 | 93.66 | 94.50 | 88.71 | 90.09 | 90.09 | -4.72% | 4,240,415 |
| Apr 1, 2026 | 92.00 | 95.85 | 91.39 | 94.55 | 94.55 | 6.48% | 5,946,631 |
| Mar 31, 2026 | 94.10 | 94.10 | 88.80 | 88.80 | 88.80 | -5.32% | 4,090,788 |
| Mar 30, 2026 | 92.69 | 94.60 | 91.60 | 93.79 | 93.79 | -0.33% | 2,931,778 |
| 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 |