Shanghai - Delayed Quote CNY

Shanghai Bright Power Semiconductor Co., Ltd. (688368.SS)

Compare
104.82 0.00 (0.00%)
At close: October 21 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 104.82 104.82 104.82 104.82 104.82 -
Oct 22, 2024 104.82 104.82 104.82 104.82 104.82 -
Oct 21, 2024 104.50 113.60 102.35 104.82 104.82 6,996,023
Oct 18, 2024 78.81 94.67 78.80 94.67 94.67 4,507,018
Oct 17, 2024 76.93 81.97 76.69 78.89 78.89 2,012,865
Oct 16, 2024 77.00 79.78 75.00 76.60 76.60 2,130,814
Oct 15, 2024 76.24 87.66 76.11 80.08 80.08 4,079,099
Oct 14, 2024 73.28 78.90 68.00 77.04 77.04 3,137,142
Oct 11, 2024 79.51 79.52 72.00 73.96 73.96 2,732,858
Oct 10, 2024 83.00 84.46 76.99 80.56 80.56 2,995,235
Oct 9, 2024 76.16 92.69 72.37 80.90 80.90 5,548,675
Oct 8, 2024 78.49 78.49 76.35 78.49 78.49 2,391,340
Sep 30, 2024 57.01 65.41 57.01 65.41 65.41 2,150,722
Sep 27, 2024 51.99 54.88 51.50 54.51 54.51 548,172
Sep 26, 2024 49.75 51.74 49.25 51.74 51.74 561,195
Sep 25, 2024 50.44 51.86 49.64 49.80 49.80 702,993
Sep 24, 2024 48.45 50.21 47.50 50.03 50.03 590,064
Sep 23, 2024 48.12 48.97 47.80 47.83 47.83 280,291
Sep 20, 2024 49.31 49.83 48.31 48.58 48.58 293,184
Sep 19, 2024 49.48 50.20 48.23 49.60 49.60 358,575
Sep 18, 2024 48.74 48.99 47.56 48.81 48.81 288,777
Sep 13, 2024 49.10 49.56 48.54 48.77 48.77 254,400
Sep 12, 2024 49.99 50.52 49.40 49.45 49.45 206,190
Sep 11, 2024 50.37 50.37 49.24 49.81 49.81 297,792
Sep 10, 2024 49.01 49.93 48.22 49.50 49.50 349,056
Sep 9, 2024 49.05 49.50 48.48 48.85 48.85 345,593
Sep 6, 2024 51.18 51.18 48.79 49.23 49.23 426,033
Sep 5, 2024 50.74 51.60 50.31 50.82 50.82 310,370
Sep 4, 2024 50.72 51.78 50.07 50.74 50.74 497,399
Sep 3, 2024 50.38 51.43 49.52 51.07 51.07 608,329
Sep 2, 2024 52.03 52.46 50.08 50.25 50.25 496,201
Aug 30, 2024 50.59 53.80 49.77 52.10 52.10 927,406
Aug 29, 2024 50.01 50.65 49.66 50.00 50.00 549,883
Aug 28, 2024 50.51 51.55 50.03 50.29 50.29 477,781
Aug 27, 2024 51.09 52.33 50.55 50.78 50.78 336,513
Aug 26, 2024 52.06 53.35 51.62 51.87 51.87 244,889
Aug 23, 2024 52.30 52.50 51.35 52.07 52.07 235,795
Aug 22, 2024 52.33 53.58 51.56 52.11 52.11 559,091
Aug 21, 2024 52.74 53.68 52.40 53.13 53.13 221,721
Aug 20, 2024 53.72 54.24 52.78 53.06 53.06 313,000
Aug 19, 2024 54.10 54.50 53.38 53.96 53.96 251,263
Aug 16, 2024 54.39 55.00 53.86 54.10 54.10 252,181
Aug 15, 2024 54.72 55.76 52.99 54.31 54.31 359,004
Aug 14, 2024 54.79 55.52 53.51 53.72 53.72 242,696
Aug 13, 2024 53.96 54.87 53.48 54.86 54.86 265,434
Aug 12, 2024 53.56 55.20 52.74 53.35 53.35 330,211
Aug 9, 2024 55.99 56.46 53.75 54.05 54.05 424,171
Aug 8, 2024 55.30 56.80 54.09 55.60 55.60 449,824
Aug 7, 2024 55.59 56.65 55.38 55.39 55.39 329,551
Aug 6, 2024 56.68 56.68 55.22 56.05 56.05 493,587
Aug 5, 2024 55.88 57.57 55.18 55.32 55.32 835,437
Aug 2, 2024 57.68 58.41 56.23 56.60 56.60 575,463
Aug 1, 2024 59.00 60.88 57.63 58.61 58.61 939,825
Jul 31, 2024 56.10 58.40 55.31 58.35 58.35 873,464
Jul 30, 2024 56.01 57.68 54.88 56.32 56.32 516,175
Jul 29, 2024 57.08 57.86 55.52 55.56 55.56 657,206
Jul 26, 2024 58.00 58.15 56.18 57.45 57.45 887,003
Jul 25, 2024 54.30 58.40 53.98 58.27 58.27 1,595,353
Jul 24, 2024 56.66 57.28 54.08 54.56 54.56 1,016,776
Jul 23, 2024 57.09 57.14 53.63 53.97 53.97 636,944
Jul 22, 2024 57.11 58.55 56.00 57.30 57.30 1,105,484
Jul 19, 2024 54.60 57.28 54.01 56.00 56.00 883,966
Jul 18, 2024 55.58 55.58 52.87 54.62 54.62 791,554
Jul 17, 2024 56.98 57.03 55.75 55.81 55.81 425,479
Jul 16, 2024 55.51 57.23 55.03 56.94 56.94 498,273
Jul 15, 2024 56.00 57.14 55.37 56.00 56.00 575,461
Jul 12, 2024 56.59 56.98 55.02 56.17 56.17 499,095
Jul 11, 2024 56.41 57.32 55.10 56.58 56.58 631,970
Jul 10, 2024 54.89 56.50 54.28 55.70 55.70 700,645
Jul 9, 2024 49.80 55.59 48.82 55.30 55.30 1,502,668
Jul 8, 2024 49.84 51.36 49.00 49.15 49.15 673,225
Jul 5, 2024 50.09 50.09 50.09 50.09 50.09 -
Jul 4, 2024 52.59 52.59 49.81 50.09 50.09 647,531
Jul 3, 2024 52.63 52.98 51.30 52.17 52.17 521,991
Jul 2, 2024 54.14 54.27 51.88 52.26 52.26 843,961
Jul 1, 2024 55.39 55.73 53.31 54.46 54.46 589,169
Jun 28, 2024 55.00 57.21 54.67 55.40 55.40 671,518
Jun 27, 2024 57.14 58.25 55.44 55.50 55.50 934,144
Jun 26, 2024 54.72 57.66 53.33 57.14 57.14 1,267,775
Jun 25, 2024 57.01 57.01 53.51 54.08 54.08 1,224,487
Jun 24, 2024 57.30 60.66 56.20 56.50 56.50 1,456,030
Jun 21, 2024 57.51 58.68 56.00 58.20 58.20 1,206,991
Jun 20, 2024 55.95 61.79 55.93 58.56 58.56 2,142,317
Jun 19, 2024 57.08 57.77 54.99 56.40 56.40 1,364,523
Jun 18, 2024 56.50 57.72 55.80 56.98 56.98 2,266,727
Jun 17, 2024 53.13 58.42 52.61 57.94 57.94 2,393,560
Jun 14, 2024 1.4:1 Stock Splits
Jun 14, 2024 54.73 54.95 53.00 54.12 54.12 890,542
Jun 13, 2024 53.21 55.69 52.72 53.79 53.79 1,423,865
Jun 12, 2024 52.86 54.43 52.29 53.21 53.21 1,001,385
Jun 11, 2024 48.46 53.68 48.14 53.57 53.57 1,275,680
Jun 7, 2024 49.56 49.86 48.21 48.33 48.33 589,951
Jun 6, 2024 50.57 51.29 48.57 48.93 48.93 747,945
Jun 5, 2024 50.42 51.86 49.41 50.09 50.09 591,731
Jun 4, 2024 52.50 52.84 49.36 50.13 50.13 761,618
Jun 3, 2024 53.05 54.24 51.91 52.47 52.47 723,942
May 31, 2024 52.84 53.56 52.26 52.37 52.37 453,835
May 30, 2024 51.14 53.31 50.15 52.48 52.48 695,989
May 29, 2024 52.05 53.14 50.56 50.94 50.94 685,161
May 28, 2024 52.79 54.22 51.81 52.07 52.07 967,534
May 27, 2024 50.99 53.31 49.29 53.07 53.07 1,054,352
May 24, 2024 50.74 51.57 50.36 51.19 51.19 611,269
May 23, 2024 51.43 52.37 50.84 51.19 51.19 623,715
May 22, 2024 50.16 51.82 49.64 51.48 51.48 454,265
May 21, 2024 50.87 51.11 50.19 50.46 50.46 436,010
May 20, 2024 50.99 53.21 50.24 51.46 51.46 791,646
May 17, 2024 49.97 50.96 48.93 50.80 50.80 634,986
May 16, 2024 48.93 51.41 48.80 50.02 50.02 1,017,340
May 15, 2024 49.28 49.79 48.10 48.30 48.30 557,349
May 14, 2024 50.21 51.29 48.79 49.29 49.29 747,497
May 13, 2024 51.40 51.40 49.76 50.16 50.16 585,918
May 10, 2024 53.21 53.46 50.99 51.22 51.22 653,436
May 9, 2024 52.85 53.41 51.58 52.75 52.75 441,393
May 8, 2024 53.36 53.36 51.50 52.07 52.07 692,683
May 7, 2024 51.21 54.64 51.08 52.92 52.92 1,149,575
May 6, 2024 56.43 56.43 50.86 51.08 51.08 2,006,820
Apr 30, 2024 51.22 53.39 50.41 52.96 52.96 1,267,593
Apr 29, 2024 50.71 51.79 49.86 51.22 51.22 820,806
Apr 26, 2024 48.79 50.26 47.03 49.72 49.72 1,079,160
Apr 25, 2024 48.05 48.56 46.81 47.40 47.40 645,498
Apr 24, 2024 45.88 48.49 45.88 47.72 47.72 1,127,623
Apr 23, 2024 43.51 47.04 43.51 45.88 45.88 1,229,470
Apr 22, 2024 41.44 44.57 40.47 43.96 43.96 1,208,288
Apr 19, 2024 43.90 43.90 40.83 42.00 42.00 917,018
Apr 18, 2024 44.19 44.64 42.48 43.39 43.39 996,767
Apr 17, 2024 42.67 44.56 41.38 44.20 44.20 967,314
Apr 16, 2024 44.29 44.29 41.05 41.27 41.27 1,757,506
Apr 15, 2024 45.36 46.11 43.50 44.41 44.41 951,630
Apr 12, 2024 46.13 47.12 45.77 45.91 45.91 534,529
Apr 11, 2024 46.42 47.11 45.74 45.87 45.87 672,410
Apr 10, 2024 48.39 48.39 46.08 46.45 46.45 724,246
Apr 9, 2024 46.44 48.07 46.44 47.89 47.89 616,011
Apr 8, 2024 48.79 49.04 46.43 46.43 46.43 807,160
Apr 3, 2024 49.16 49.99 47.99 49.01 49.01 788,408
Apr 2, 2024 49.91 50.34 48.77 49.16 49.16 768,553
Apr 1, 2024 49.99 50.68 49.49 50.26 50.26 653,576
Mar 29, 2024 48.99 49.69 47.75 49.70 49.70 302,552
Mar 28, 2024 47.40 50.00 46.84 48.97 48.97 984,008
Mar 27, 2024 50.80 50.80 47.48 47.49 47.49 1,048,233
Mar 26, 2024 51.39 52.14 49.86 50.71 50.71 921,384
Mar 25, 2024 54.76 54.76 51.07 51.15 51.15 1,478,031
Mar 22, 2024 56.51 57.52 54.39 54.76 54.76 962,740
Mar 21, 2024 57.56 59.90 56.07 56.39 56.39 1,505,166
Mar 20, 2024 58.43 61.29 57.14 58.13 58.13 1,534,857
Mar 19, 2024 56.42 57.94 56.42 56.91 56.91 956,880
Mar 18, 2024 54.44 57.01 54.35 56.74 56.74 1,144,701
Mar 15, 2024 54.71 54.71 52.91 54.26 54.26 1,032,621
Mar 14, 2024 55.52 56.69 53.95 54.76 54.76 932,541
Mar 13, 2024 56.29 57.36 55.51 56.01 56.01 1,174,849
Mar 12, 2024 55.87 57.92 55.56 56.01 56.01 1,023,695
Mar 11, 2024 54.42 56.35 53.79 56.24 56.24 1,197,245
Mar 8, 2024 52.31 55.61 51.99 55.21 55.21 1,518,774
Mar 7, 2024 53.55 55.30 52.06 52.31 52.31 1,406,020
Mar 6, 2024 54.71 55.29 52.56 53.56 53.56 1,529,179
Mar 5, 2024 57.98 57.98 54.83 55.00 55.00 2,275,527
Mar 4, 2024 56.44 63.99 53.06 59.16 59.16 3,138,037
Mar 1, 2024 52.47 56.36 51.87 55.50 55.50 1,896,232
Feb 29, 2024 50.18 52.96 49.64 52.24 52.24 1,632,488
Feb 28, 2024 56.88 57.85 50.36 50.56 50.56 1,726,939
Feb 27, 2024 54.16 56.85 53.71 56.53 56.53 819,324
Feb 26, 2024 54.29 55.69 53.43 54.21 54.21 1,006,132
Feb 23, 2024 51.97 54.06 51.97 53.66 53.66 775,913
Feb 22, 2024 51.79 52.86 51.34 52.49 52.49 962,746
Feb 21, 2024 50.94 54.84 49.44 51.64 51.64 942,863
Feb 20, 2024 50.85 51.56 49.33 51.19 51.19 957,223
Feb 19, 2024 50.21 51.86 49.82 51.20 51.20 1,317,960
Feb 8, 2024 44.06 49.60 42.91 49.43 49.43 1,548,348
Feb 7, 2024 45.70 46.94 42.07 43.49 43.49 1,454,080
Feb 6, 2024 39.74 43.56 37.38 42.95 42.95 1,714,633
Feb 5, 2024 46.24 46.24 39.01 40.43 40.43 1,686,158
Feb 2, 2024 50.17 50.17 42.14 46.86 46.86 1,385,307
Feb 1, 2024 50.56 51.14 47.86 49.28 49.28 844,845
Jan 31, 2024 53.64 54.21 49.71 50.14 50.14 1,456,599
Jan 30, 2024 54.64 55.31 53.18 53.64 53.64 908,997
Jan 29, 2024 57.21 58.39 54.76 55.11 55.11 685,290
Jan 26, 2024 59.34 59.64 57.44 57.83 57.83 785,657
Jan 25, 2024 56.20 59.91 55.45 59.87 59.87 1,040,272
Jan 24, 2024 57.96 58.44 54.59 56.33 56.33 978,147
Jan 23, 2024 58.84 59.19 57.14 57.96 57.96 845,189
Jan 22, 2024 61.87 62.62 57.16 57.99 57.99 746,354
Jan 19, 2024 63.66 63.66 61.81 62.22 62.22 576,032
Jan 18, 2024 62.86 63.96 60.01 62.72 62.72 902,582
Jan 17, 2024 65.31 65.31 62.86 62.86 62.86 543,117
Jan 16, 2024 64.86 65.29 63.71 64.86 64.86 552,617
Jan 15, 2024 63.94 65.71 63.94 64.87 64.87 717,921
Jan 12, 2024 66.23 66.43 64.38 64.86 64.86 613,186
Jan 11, 2024 65.81 67.67 65.35 66.67 66.67 717,672
Jan 10, 2024 65.62 66.91 64.11 66.14 66.14 606,172
Jan 9, 2024 66.79 67.38 65.14 65.81 65.81 584,295
Jan 8, 2024 67.54 68.04 65.62 65.81 65.81 789,075
Jan 5, 2024 69.21 70.65 67.69 68.04 68.04 716,209
Jan 4, 2024 73.64 74.30 68.98 69.47 69.47 994,354
Jan 3, 2024 75.47 76.18 73.84 74.16 74.16 566,021
Jan 2, 2024 77.26 77.31 75.00 75.96 75.96 556,507
Dec 29, 2023 75.71 77.84 75.56 77.10 77.10 645,318
Dec 28, 2023 71.29 75.39 71.29 75.21 75.21 745,294
Dec 27, 2023 72.14 72.77 71.16 72.13 72.13 507,743
Dec 26, 2023 72.89 73.56 71.44 71.73 71.73 338,735
Dec 25, 2023 73.47 74.56 72.39 73.57 73.57 374,295
Dec 22, 2023 76.21 76.21 72.99 73.46 73.46 378,329
Dec 21, 2023 73.71 76.07 72.63 75.31 75.31 504,732
Dec 20, 2023 75.36 75.91 74.00 74.49 74.49 353,413
Dec 19, 2023 74.79 76.34 74.50 75.29 75.29 496,953
Dec 18, 2023 74.85 76.00 73.85 74.68 74.68 702,945
Dec 15, 2023 78.08 78.19 74.38 74.85 74.85 749,064
Dec 14, 2023 80.00 80.57 77.82 78.31 78.31 543,757
Dec 13, 2023 79.71 80.71 78.58 78.91 78.91 379,993
Dec 12, 2023 78.63 81.06 78.56 79.58 79.58 493,313
Dec 11, 2023 76.08 79.04 75.51 78.79 78.79 562,879
Dec 8, 2023 75.72 77.62 75.72 76.71 76.71 382,547
Dec 7, 2023 76.34 77.07 75.48 75.85 75.85 295,646
Dec 6, 2023 76.19 77.24 75.66 76.03 76.03 340,060
Dec 5, 2023 77.22 78.14 75.79 76.19 76.19 373,875
Dec 4, 2023 78.86 79.21 77.14 78.14 78.14 644,028
Dec 1, 2023 80.57 80.57 77.36 78.86 78.86 476,828
Nov 30, 2023 80.55 81.19 79.13 79.50 79.50 453,667
Nov 29, 2023 80.15 82.50 80.15 80.55 80.55 364,765
Nov 28, 2023 79.49 82.00 79.36 81.03 81.03 394,690
Nov 27, 2023 78.45 81.06 78.21 80.36 80.36 498,530
Nov 24, 2023 81.08 81.64 78.93 79.09 79.09 373,317
Nov 23, 2023 80.71 81.94 80.04 80.91 80.91 466,799
Nov 22, 2023 82.69 83.54 80.29 80.54 80.54 514,347
Nov 21, 2023 83.58 84.04 82.36 82.69 82.69 516,304
Nov 20, 2023 81.55 85.00 81.55 84.04 84.04 516,868
Nov 17, 2023 80.71 84.91 80.71 84.17 84.17 820,033
Nov 16, 2023 83.84 86.02 83.56 83.58 83.58 629,563
Nov 15, 2023 87.06 87.06 84.45 84.86 84.86 628,278
Nov 14, 2023 83.07 86.40 82.16 85.05 85.05 734,713
Nov 13, 2023 82.57 84.52 82.16 83.09 83.09 674,479
Nov 10, 2023 82.79 83.71 81.81 82.57 82.57 499,555
Nov 9, 2023 83.74 84.78 82.14 82.80 82.80 683,824
Nov 8, 2023 84.12 84.79 82.86 83.35 83.35 813,867
Nov 7, 2023 85.00 85.62 83.29 84.50 84.50 814,391
Nov 6, 2023 82.04 85.39 82.00 84.99 84.99 1,154,308
Nov 3, 2023 79.68 82.75 79.68 82.03 82.03 913,253
Nov 2, 2023 81.98 83.57 79.65 79.68 79.68 640,246
Nov 1, 2023 80.29 83.47 79.96 81.98 81.98 1,281,886
Oct 31, 2023 82.86 84.02 80.29 80.51 80.51 2,015,483
Oct 30, 2023 72.93 79.19 72.85 79.16 79.16 1,090,776
Oct 27, 2023 73.74 73.96 70.66 72.93 72.93 871,348
Oct 26, 2023 73.24 74.69 71.90 74.20 74.20 570,077
Oct 25, 2023 73.00 74.24 71.57 73.34 73.34 573,904
Oct 24, 2023 70.24 73.41 69.51 72.79 72.79 619,004

Related Tickers