Suzhou Everbright Photonics Co., Ltd. (SHA:688048)
China
· Delayed Price · Currency is CNY 128.82
+21.47 (20.00%)
Dec 5, 2025, 3:00 PM CST
SHA:688048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.00 | 128.82 | 107.35 | 128.82 | 128.82 | 20.00% | 20,940,730 |
| Dec 4, 2025 | 106.23 | 110.80 | 103.51 | 107.35 | 107.35 | -0.39% | 13,660,863 |
| Dec 3, 2025 | 108.51 | 112.09 | 107.00 | 107.77 | 107.77 | -2.47% | 10,740,770 |
| Dec 2, 2025 | 111.46 | 114.80 | 106.61 | 110.50 | 110.50 | -1.21% | 14,598,280 |
| Dec 1, 2025 | 117.24 | 117.40 | 110.54 | 111.85 | 111.85 | -5.77% | 18,045,450 |
| Nov 28, 2025 | 114.65 | 121.11 | 113.00 | 118.70 | 118.70 | 3.43% | 20,028,320 |
| Nov 27, 2025 | 105.90 | 122.00 | 105.90 | 114.76 | 114.76 | 7.10% | 30,182,540 |
| Nov 26, 2025 | 90.00 | 107.15 | 90.00 | 107.15 | 107.15 | 20.00% | 31,088,790 |
| Nov 25, 2025 | 77.43 | 89.29 | 76.45 | 89.29 | 89.29 | 20.00% | 23,829,140 |
| Nov 24, 2025 | 75.61 | 76.81 | 73.47 | 74.41 | 74.41 | -0.12% | 8,062,671 |
| Nov 21, 2025 | 77.02 | 78.99 | 72.22 | 74.50 | 74.50 | -10.65% | 14,794,790 |
| Nov 20, 2025 | 89.85 | 89.99 | 81.01 | 83.38 | 83.38 | -2.74% | 14,412,380 |
| Nov 19, 2025 | 84.56 | 89.87 | 83.01 | 85.73 | 85.73 | 2.00% | 15,022,410 |
| Nov 18, 2025 | 84.01 | 87.87 | 79.95 | 84.05 | 84.05 | 1.18% | 14,722,840 |
| Nov 17, 2025 | 82.00 | 84.00 | 80.81 | 83.07 | 83.07 | 1.29% | 10,514,690 |
| Nov 14, 2025 | 88.47 | 89.50 | 82.01 | 82.01 | 82.01 | -9.29% | 14,230,890 |
| Nov 13, 2025 | 85.35 | 95.55 | 83.97 | 90.41 | 90.41 | 9.60% | 18,627,770 |
| Nov 12, 2025 | 83.91 | 84.21 | 78.92 | 82.49 | 82.49 | -3.52% | 14,014,820 |
| Nov 11, 2025 | 86.71 | 91.83 | 85.04 | 85.50 | 85.50 | -1.38% | 16,606,980 |
| Nov 10, 2025 | 86.00 | 87.48 | 82.29 | 86.70 | 86.70 | -0.91% | 17,270,530 |
| Nov 7, 2025 | 81.89 | 91.77 | 80.48 | 87.50 | 87.50 | 9.01% | 26,817,760 |
| Nov 6, 2025 | 68.95 | 80.27 | 68.30 | 80.27 | 80.27 | 20.00% | 22,626,860 |
| Nov 5, 2025 | 66.95 | 67.80 | 65.11 | 66.89 | 66.89 | -1.46% | 4,353,572 |
| Nov 4, 2025 | 69.84 | 70.30 | 67.34 | 67.88 | 67.88 | -2.78% | 4,025,279 |
| Nov 3, 2025 | 70.05 | 71.48 | 67.00 | 69.82 | 69.82 | -3.24% | 7,053,246 |
| Oct 31, 2025 | 75.45 | 75.45 | 71.92 | 72.16 | 72.16 | -3.63% | 5,527,524 |
| Oct 30, 2025 | 75.40 | 76.86 | 73.68 | 74.88 | 74.88 | -2.95% | 7,698,616 |
| Oct 29, 2025 | 75.58 | 79.66 | 75.01 | 77.16 | 77.16 | 4.57% | 10,902,980 |
| Oct 28, 2025 | 74.50 | 75.98 | 73.50 | 73.79 | 73.79 | -1.22% | 6,905,070 |
| Oct 27, 2025 | 76.00 | 76.00 | 73.38 | 74.70 | 74.70 | -0.37% | 9,147,535 |
| Oct 24, 2025 | 72.98 | 75.49 | 71.58 | 74.98 | 74.98 | 4.11% | 7,141,301 |
| Oct 23, 2025 | 73.38 | 74.66 | 70.37 | 72.02 | 72.02 | -3.57% | 6,009,514 |
| Oct 22, 2025 | 72.33 | 76.39 | 71.51 | 74.69 | 74.69 | 1.95% | 6,897,432 |
| Oct 21, 2025 | 69.86 | 73.66 | 69.01 | 73.26 | 73.26 | 5.14% | 8,139,893 |
| Oct 20, 2025 | 66.04 | 73.26 | 65.00 | 69.68 | 69.68 | 9.39% | 11,510,980 |
| Oct 17, 2025 | 67.16 | 67.40 | 63.57 | 63.70 | 63.70 | -5.69% | 4,497,279 |
| Oct 16, 2025 | 67.21 | 69.19 | 66.77 | 67.54 | 67.54 | -0.22% | 4,110,379 |
| Oct 15, 2025 | 67.01 | 67.92 | 65.63 | 67.69 | 67.69 | 2.02% | 4,626,057 |
| Oct 14, 2025 | 69.67 | 71.50 | 65.93 | 66.35 | 66.35 | -3.36% | 6,546,591 |
| Oct 13, 2025 | 63.88 | 69.30 | 63.88 | 68.66 | 68.66 | -0.10% | 6,532,972 |
| Oct 10, 2025 | 75.16 | 75.16 | 68.10 | 68.73 | 68.73 | -8.79% | 11,389,050 |
| Oct 9, 2025 | 77.06 | 78.30 | 75.18 | 75.35 | 75.35 | -0.53% | 8,030,856 |
| Sep 30, 2025 | 75.30 | 78.58 | 74.28 | 75.75 | 75.75 | 1.13% | 6,889,249 |
| Sep 29, 2025 | 72.42 | 75.50 | 72.03 | 74.90 | 74.90 | 3.40% | 7,206,007 |
| Sep 26, 2025 | 75.00 | 75.68 | 72.01 | 72.44 | 72.44 | -3.91% | 6,903,221 |
| Sep 25, 2025 | 75.15 | 77.44 | 74.24 | 75.39 | 75.39 | -0.15% | 7,059,355 |
| Sep 24, 2025 | 73.00 | 76.80 | 72.20 | 75.50 | 75.50 | 0.19% | 9,076,410 |
| Sep 23, 2025 | 80.57 | 80.99 | 72.27 | 75.36 | 75.36 | -4.85% | 12,580,530 |
| Sep 22, 2025 | 77.89 | 79.85 | 76.20 | 79.20 | 79.20 | 2.86% | 9,646,331 |
| Sep 19, 2025 | 76.62 | 80.17 | 75.80 | 77.00 | 77.00 | 1.64% | 9,889,082 |
| Sep 18, 2025 | 76.00 | 79.83 | 74.51 | 75.76 | 75.76 | -0.50% | 11,567,220 |
| Sep 17, 2025 | 74.70 | 77.34 | 74.36 | 76.14 | 76.14 | 1.26% | 7,262,455 |
| Sep 16, 2025 | 75.91 | 76.00 | 73.70 | 75.19 | 75.19 | -0.45% | 6,055,946 |
| Sep 15, 2025 | 77.95 | 79.00 | 75.01 | 75.53 | 75.53 | -3.48% | 8,619,299 |
| Sep 12, 2025 | 73.20 | 81.56 | 72.22 | 78.25 | 78.25 | 4.92% | 14,605,560 |
| Sep 11, 2025 | 70.40 | 75.20 | 69.50 | 74.58 | 74.58 | 8.91% | 13,265,240 |
| Sep 10, 2025 | 70.02 | 70.21 | 67.58 | 68.48 | 68.48 | 0.50% | 5,431,777 |
| Sep 9, 2025 | 70.21 | 70.90 | 67.56 | 68.14 | 68.14 | -3.84% | 6,697,860 |
| Sep 8, 2025 | 73.00 | 73.00 | 68.51 | 70.86 | 70.86 | -3.59% | 9,226,293 |
| Sep 5, 2025 | 70.00 | 73.87 | 69.11 | 73.50 | 73.50 | 5.79% | 10,299,510 |
| Sep 4, 2025 | 79.74 | 81.78 | 68.20 | 69.48 | 69.48 | -12.94% | 15,434,250 |
| Sep 3, 2025 | 75.60 | 83.83 | 75.35 | 79.81 | 79.81 | 4.64% | 14,052,570 |
| Sep 2, 2025 | 83.30 | 85.95 | 75.00 | 76.27 | 76.27 | -9.43% | 16,582,450 |
| Sep 1, 2025 | 81.00 | 86.88 | 78.57 | 84.21 | 84.21 | 5.25% | 14,896,840 |
| Aug 29, 2025 | 82.00 | 82.70 | 78.20 | 80.01 | 80.01 | -5.45% | 13,438,330 |
| Aug 28, 2025 | 78.00 | 85.60 | 78.00 | 84.62 | 84.62 | 10.11% | 15,868,440 |
| Aug 27, 2025 | 77.01 | 81.94 | 76.68 | 76.85 | 76.85 | 1.05% | 12,466,050 |
| Aug 26, 2025 | 78.96 | 80.65 | 76.05 | 76.05 | 76.05 | -7.29% | 11,814,500 |
| Aug 25, 2025 | 82.50 | 85.50 | 80.20 | 82.03 | 82.03 | 3.38% | 13,772,320 |
| Aug 22, 2025 | 75.70 | 79.90 | 74.97 | 79.35 | 79.35 | 6.45% | 10,530,510 |
| Aug 21, 2025 | 76.66 | 76.66 | 73.65 | 74.54 | 74.54 | -1.92% | 7,281,202 |
| Aug 20, 2025 | 76.00 | 76.73 | 72.66 | 76.00 | 76.00 | 0.60% | 7,630,554 |
| Aug 19, 2025 | 76.60 | 77.96 | 74.78 | 75.55 | 75.55 | -1.86% | 6,691,876 |
| Aug 18, 2025 | 73.18 | 77.88 | 72.80 | 76.98 | 76.98 | 7.39% | 11,503,330 |
| Aug 15, 2025 | 71.65 | 72.86 | 71.02 | 71.68 | 71.68 | 0.15% | 6,701,235 |
| Aug 14, 2025 | 74.00 | 74.87 | 71.50 | 71.57 | 71.57 | -3.70% | 9,669,929 |
| Aug 13, 2025 | 74.79 | 75.68 | 73.81 | 74.32 | 74.32 | -0.91% | 10,456,160 |
| Aug 12, 2025 | 74.00 | 75.85 | 71.50 | 75.00 | 75.00 | 0.67% | 11,260,990 |
| Aug 11, 2025 | 74.90 | 76.32 | 73.94 | 74.50 | 74.50 | -0.64% | 7,752,193 |
| Aug 8, 2025 | 75.99 | 77.30 | 73.46 | 74.98 | 74.98 | -1.21% | 8,910,362 |
| Aug 7, 2025 | 78.48 | 79.96 | 74.28 | 75.90 | 75.90 | -2.89% | 11,875,390 |
| Aug 6, 2025 | 77.00 | 79.30 | 75.45 | 78.16 | 78.16 | 3.30% | 11,133,900 |
| Aug 5, 2025 | 75.79 | 76.96 | 74.28 | 75.66 | 75.66 | -0.36% | 8,873,097 |
| Aug 4, 2025 | 69.53 | 77.34 | 67.95 | 75.93 | 75.93 | 9.09% | 15,318,880 |
| Aug 1, 2025 | 68.68 | 72.49 | 67.00 | 69.60 | 69.60 | 0.43% | 11,013,130 |
| Jul 31, 2025 | 70.84 | 74.38 | 68.17 | 69.30 | 69.30 | -0.79% | 14,206,650 |
| Jul 30, 2025 | 70.20 | 71.45 | 68.00 | 69.85 | 69.85 | -0.92% | 10,870,420 |
| Jul 29, 2025 | 65.75 | 72.00 | 65.03 | 70.50 | 70.50 | 6.85% | 14,899,990 |
| Jul 28, 2025 | 63.00 | 68.70 | 62.11 | 65.98 | 65.98 | 5.99% | 11,737,940 |
| Jul 25, 2025 | 60.70 | 62.58 | 60.00 | 62.25 | 62.25 | 2.05% | 4,873,658 |
| Jul 24, 2025 | 61.65 | 62.30 | 60.53 | 61.00 | 61.00 | -1.02% | 4,491,558 |
| Jul 23, 2025 | 60.36 | 62.11 | 59.62 | 61.63 | 61.63 | 0.67% | 5,462,518 |
| Jul 22, 2025 | 62.03 | 65.99 | 61.00 | 61.22 | 61.22 | -1.58% | 8,334,396 |
| Jul 21, 2025 | 63.20 | 63.59 | 61.80 | 62.20 | 62.20 | 0.21% | 4,334,815 |
| Jul 18, 2025 | 62.02 | 64.33 | 61.40 | 62.07 | 62.07 | 0.37% | 6,310,600 |
| Jul 17, 2025 | 59.08 | 62.68 | 58.70 | 61.84 | 61.84 | 4.35% | 7,351,766 |
| Jul 16, 2025 | 60.81 | 62.34 | 59.25 | 59.26 | 59.26 | -2.26% | 6,365,573 |
| Jul 15, 2025 | 60.23 | 63.33 | 60.00 | 60.63 | 60.63 | 0.50% | 6,933,482 |
| Jul 14, 2025 | 60.80 | 61.60 | 59.60 | 60.33 | 60.33 | -0.53% | 3,895,305 |
| Jul 11, 2025 | 60.00 | 62.40 | 59.15 | 60.65 | 60.65 | 1.08% | 5,607,783 |