Brilliance Technology Co., Ltd. (SHE:300542)
China · Delayed Price · Currency is CNY 20.93
+0.26 (1.26%)
Aug 14, 2025, 11:44 AM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.50 | 22.50 | 20.66 | 21.04 | 21.04 | 1.79% | 8,504,219 |
| Aug 13, 2025 | 20.83 | 20.95 | 20.66 | 20.67 | 20.67 | -1.15% | 9,949,213 |
| Aug 12, 2025 | 20.01 | 20.95 | 20.01 | 20.91 | 20.91 | -5.56% | 17,322,261 |
| Aug 11, 2025 | 21.88 | 22.15 | 21.74 | 22.14 | 22.14 | 1.19% | 7,565,495 |
| Aug 8, 2025 | 22.50 | 22.50 | 21.88 | 21.88 | 21.88 | -3.14% | 10,459,300 |
| Aug 7, 2025 | 22.00 | 22.66 | 21.72 | 22.59 | 22.59 | 2.12% | 15,335,589 |
| Aug 6, 2025 | 22.00 | 22.30 | 21.81 | 22.12 | 22.12 | -0.09% | 8,949,500 |
| Aug 5, 2025 | 21.65 | 22.18 | 21.57 | 22.14 | 22.14 | 2.26% | 9,505,600 |
| Aug 4, 2025 | 21.27 | 21.84 | 21.22 | 21.65 | 21.65 | 0.60% | 5,970,500 |
| Aug 1, 2025 | 21.50 | 21.76 | 21.10 | 21.52 | 21.52 | 0.09% | 6,691,750 |
| Jul 31, 2025 | 21.56 | 21.92 | 21.46 | 21.50 | 21.50 | -0.83% | 7,107,335 |
| Jul 30, 2025 | 22.42 | 22.42 | 21.52 | 21.68 | 21.68 | -3.39% | 10,408,100 |
| Jul 29, 2025 | 22.24 | 22.48 | 21.77 | 22.44 | 22.44 | 0.18% | 11,247,700 |
| Jul 28, 2025 | 22.45 | 22.67 | 22.21 | 22.40 | 22.40 | -1.19% | 10,577,200 |
| Jul 25, 2025 | 22.81 | 23.49 | 22.51 | 22.67 | 22.67 | 1.07% | 17,279,200 |
| Jul 24, 2025 | 21.69 | 22.45 | 21.67 | 22.43 | 22.43 | 3.08% | 11,827,810 |
| Jul 23, 2025 | 21.90 | 22.17 | 21.72 | 21.76 | 21.76 | -1.14% | 9,127,900 |
| Jul 22, 2025 | 22.55 | 22.68 | 21.95 | 22.01 | 22.01 | -2.31% | 14,498,721 |
| Jul 21, 2025 | 22.63 | 22.80 | 22.40 | 22.53 | 22.53 | -0.31% | 11,787,256 |
| Jul 18, 2025 | 23.10 | 23.37 | 22.60 | 22.60 | 22.60 | -1.95% | 13,825,597 |
| Jul 17, 2025 | 23.10 | 23.31 | 22.81 | 23.05 | 23.05 | 0.44% | 12,665,361 |
| Jul 16, 2025 | 22.82 | 23.05 | 22.60 | 22.95 | 22.95 | -0.04% | 11,097,800 |
| Jul 15, 2025 | 23.21 | 23.43 | 22.69 | 22.96 | 22.96 | -1.67% | 15,119,898 |
| Jul 14, 2025 | 24.01 | 24.27 | 23.00 | 23.35 | 23.35 | -4.62% | 25,755,675 |
| Jul 11, 2025 | 23.70 | 25.98 | 23.68 | 24.48 | 24.48 | 1.83% | 37,688,618 |
| Jul 10, 2025 | 24.33 | 25.26 | 23.66 | 24.04 | 24.04 | -3.18% | 35,134,630 |
| Jul 9, 2025 | 24.11 | 25.50 | 23.70 | 24.83 | 24.83 | 1.47% | 41,774,211 |
| Jul 8, 2025 | 23.34 | 25.00 | 23.05 | 24.47 | 24.47 | 3.16% | 37,327,096 |
| Jul 7, 2025 | 23.16 | 24.29 | 23.00 | 23.72 | 23.72 | 4.22% | 39,826,709 |
| Jul 4, 2025 | 22.57 | 23.32 | 21.92 | 22.76 | 22.76 | 1.79% | 30,089,800 |
| Jul 3, 2025 | 22.37 | 22.63 | 22.17 | 22.36 | 22.36 | -0.80% | 10,717,497 |
| Jul 2, 2025 | 22.88 | 22.88 | 22.25 | 22.54 | 22.54 | -1.74% | 14,878,500 |
| Jul 1, 2025 | 23.60 | 23.74 | 22.63 | 22.94 | 22.94 | -3.37% | 25,587,830 |
| Jun 30, 2025 | 23.56 | 24.00 | 23.36 | 23.74 | 23.74 | 0.81% | 27,783,017 |
| Jun 27, 2025 | 24.52 | 25.03 | 23.52 | 23.55 | 23.55 | -5.76% | 43,216,509 |
| Jun 26, 2025 | 23.82 | 26.66 | 23.49 | 24.99 | 24.99 | 6.61% | 64,065,404 |
| Jun 25, 2025 | 21.81 | 23.90 | 21.81 | 23.44 | 23.44 | 5.30% | 50,728,922 |
| Jun 24, 2025 | 21.76 | 22.30 | 21.38 | 22.26 | 22.26 | 2.39% | 32,720,040 |
| Jun 23, 2025 | 20.40 | 22.02 | 20.31 | 21.74 | 21.74 | 6.83% | 30,626,400 |
| Jun 20, 2025 | 20.53 | 20.70 | 19.70 | 20.35 | 20.35 | -0.97% | 15,989,960 |
| Jun 19, 2025 | 21.90 | 22.27 | 20.55 | 20.55 | 20.55 | -5.17% | 23,515,924 |
| Jun 18, 2025 | 21.65 | 22.19 | 21.50 | 21.67 | 21.67 | -1.81% | 26,537,631 |
| Jun 17, 2025 | 21.40 | 22.41 | 21.10 | 22.07 | 22.07 | 3.23% | 40,679,768 |
| Jun 16, 2025 | 20.21 | 21.52 | 20.21 | 21.38 | 21.38 | 4.80% | 30,038,068 |
| Jun 13, 2025 | 21.00 | 21.30 | 20.13 | 20.40 | 20.40 | -3.18% | 23,822,500 |
| Jun 12, 2025 | 19.91 | 21.47 | 19.83 | 21.07 | 21.07 | 4.41% | 30,734,360 |
| Jun 11, 2025 | 20.03 | 20.52 | 19.83 | 20.18 | 20.18 | 0.75% | 15,018,500 |
| Jun 10, 2025 | 20.55 | 20.60 | 19.70 | 20.03 | 20.03 | -2.53% | 17,076,400 |
| Jun 9, 2025 | 21.02 | 21.20 | 20.28 | 20.55 | 20.55 | 0.05% | 22,767,608 |
| Jun 6, 2025 | 19.88 | 21.46 | 19.88 | 20.54 | 20.54 | 2.34% | 33,469,877 |