Xi'an Bright Laser Technologies Co.,Ltd. (SHA:688333)
China
· Delayed Price · Currency is CNY 98.33
-3.82 (-3.74%)
At close: Mar 9, 2026
SHA:688333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.40 | 99.40 | 94.48 | 98.33 | 98.33 | -3.74% | 9,664,637 |
| Mar 6, 2026 | 102.00 | 105.89 | 102.00 | 102.15 | 102.15 | -0.99% | 5,484,480 |
| Mar 5, 2026 | 104.66 | 105.00 | 101.68 | 103.17 | 103.17 | 0.92% | 6,467,119 |
| Mar 4, 2026 | 101.01 | 105.20 | 100.50 | 102.23 | 102.23 | -1.23% | 6,836,076 |
| Mar 3, 2026 | 112.44 | 112.50 | 102.30 | 103.50 | 103.50 | -8.50% | 11,392,320 |
| Mar 2, 2026 | 112.66 | 117.40 | 111.83 | 113.11 | 113.11 | -0.78% | 11,800,330 |
| Feb 27, 2026 | 111.24 | 116.37 | 110.01 | 114.00 | 114.00 | 1.39% | 10,438,540 |
| Feb 26, 2026 | 106.08 | 113.85 | 104.58 | 112.44 | 112.44 | 5.64% | 13,530,220 |
| Feb 25, 2026 | 102.15 | 107.20 | 101.93 | 106.44 | 106.44 | 4.35% | 9,636,812 |
| Feb 24, 2026 | 103.00 | 104.56 | 100.00 | 102.00 | 102.00 | -0.39% | 6,118,692 |
| Feb 13, 2026 | 103.53 | 105.10 | 102.40 | 102.40 | 102.40 | -1.59% | 4,999,612 |
| Feb 12, 2026 | 104.44 | 105.67 | 103.50 | 104.05 | 104.05 | 0.52% | 5,578,450 |
| Feb 11, 2026 | 105.77 | 106.98 | 103.50 | 103.51 | 103.51 | -2.13% | 6,462,075 |
| Feb 10, 2026 | 106.47 | 106.91 | 103.18 | 105.76 | 105.76 | -0.23% | 6,597,301 |
| Feb 9, 2026 | 105.00 | 106.40 | 103.00 | 106.00 | 106.00 | 3.72% | 8,250,481 |
| Feb 6, 2026 | 103.74 | 105.93 | 101.99 | 102.20 | 102.20 | -2.35% | 6,494,144 |
| Feb 5, 2026 | 103.90 | 107.25 | 103.87 | 104.66 | 104.66 | -1.48% | 6,437,520 |
| Feb 4, 2026 | 109.50 | 109.76 | 104.40 | 106.23 | 106.23 | -3.76% | 10,204,030 |
| Feb 3, 2026 | 110.10 | 112.00 | 105.55 | 110.38 | 110.38 | 2.06% | 12,207,660 |
| Feb 2, 2026 | 113.30 | 116.52 | 108.10 | 108.15 | 108.15 | -2.94% | 9,732,799 |
| Jan 30, 2026 | 112.00 | 114.80 | 107.58 | 111.43 | 111.43 | -1.46% | 10,623,570 |
| Jan 29, 2026 | 112.05 | 117.39 | 109.33 | 113.08 | 113.08 | 0.69% | 11,898,430 |
| Jan 28, 2026 | 120.13 | 120.46 | 111.30 | 112.31 | 112.31 | -5.22% | 14,838,430 |
| Jan 27, 2026 | 115.01 | 121.00 | 114.68 | 118.50 | 118.50 | 1.28% | 11,615,830 |
| Jan 26, 2026 | 127.50 | 127.50 | 115.00 | 117.00 | 117.00 | -6.40% | 17,397,960 |
| Jan 23, 2026 | 116.26 | 127.67 | 114.37 | 125.00 | 125.00 | 8.98% | 22,564,906 |
| Jan 22, 2026 | 111.25 | 116.28 | 110.82 | 114.70 | 114.70 | 3.16% | 13,281,340 |
| Jan 21, 2026 | 112.00 | 114.69 | 110.50 | 111.19 | 111.19 | -1.16% | 12,000,720 |
| Jan 20, 2026 | 120.80 | 124.36 | 109.88 | 112.49 | 112.49 | -6.67% | 19,198,100 |
| Jan 19, 2026 | 114.60 | 124.66 | 114.00 | 120.53 | 120.53 | 3.57% | 16,517,330 |
| Jan 16, 2026 | 117.00 | 118.50 | 114.96 | 116.37 | 116.37 | 1.37% | 14,859,750 |
| Jan 15, 2026 | 118.00 | 119.50 | 112.33 | 114.80 | 114.80 | -6.31% | 19,721,590 |
| Jan 14, 2026 | 125.21 | 131.90 | 120.60 | 122.53 | 122.53 | -1.40% | 21,992,180 |
| Jan 13, 2026 | 133.78 | 138.00 | 119.00 | 124.27 | 124.27 | -11.41% | 26,919,290 |
| Jan 12, 2026 | 122.00 | 140.27 | 117.00 | 140.27 | 140.27 | 20.00% | 27,624,920 |
| Jan 9, 2026 | 114.00 | 120.70 | 111.40 | 116.89 | 116.89 | 5.17% | 24,831,630 |
| Jan 8, 2026 | 100.20 | 112.22 | 100.05 | 111.14 | 111.14 | 9.77% | 25,670,950 |
| Jan 7, 2026 | 103.96 | 104.51 | 99.00 | 101.25 | 101.25 | -5.05% | 19,688,530 |
| Jan 6, 2026 | 102.50 | 111.00 | 99.00 | 106.63 | 106.63 | 1.99% | 26,584,250 |
| Jan 5, 2026 | 101.11 | 105.99 | 94.79 | 104.55 | 104.55 | -6.24% | 40,849,880 |
| Dec 31, 2025 | 102.00 | 115.99 | 102.00 | 111.51 | 111.51 | 9.32% | 24,274,460 |
| Dec 30, 2025 | 106.50 | 106.81 | 100.50 | 102.00 | 102.00 | -6.22% | 20,493,900 |
| Dec 29, 2025 | 104.98 | 111.00 | 102.36 | 108.76 | 108.76 | 2.39% | 20,347,220 |
| Dec 26, 2025 | 100.00 | 107.99 | 100.00 | 106.22 | 106.22 | 4.78% | 25,208,170 |
| Dec 25, 2025 | 94.44 | 103.00 | 93.52 | 101.37 | 101.37 | 8.77% | 24,986,380 |
| Dec 24, 2025 | 88.80 | 95.88 | 87.50 | 93.20 | 93.20 | 3.51% | 23,248,910 |
| Dec 23, 2025 | 93.00 | 95.30 | 89.20 | 90.04 | 90.04 | -3.17% | 20,655,920 |
| Dec 22, 2025 | 96.30 | 96.86 | 91.98 | 92.99 | 92.99 | -3.34% | 18,457,070 |
| Dec 19, 2025 | 97.70 | 100.60 | 94.67 | 96.20 | 96.20 | -0.67% | 21,990,880 |
| Dec 18, 2025 | 84.15 | 97.90 | 84.10 | 96.85 | 96.85 | 13.67% | 27,623,115 |
| Dec 17, 2025 | 84.20 | 87.40 | 83.60 | 85.20 | 85.20 | 1.31% | 10,776,240 |
| Dec 16, 2025 | 87.33 | 87.40 | 83.33 | 84.10 | 84.10 | -5.51% | 15,706,810 |
| Dec 15, 2025 | 90.01 | 92.66 | 87.20 | 89.00 | 89.00 | -1.12% | 18,664,690 |
| Dec 12, 2025 | 88.00 | 90.70 | 86.55 | 90.01 | 90.01 | 2.11% | 19,752,500 |
| Dec 11, 2025 | 87.20 | 89.70 | 86.26 | 88.15 | 88.15 | 3.12% | 15,963,550 |
| Dec 10, 2025 | 82.90 | 87.65 | 82.55 | 85.48 | 85.48 | 2.74% | 14,626,160 |
| Dec 9, 2025 | 82.77 | 85.50 | 82.03 | 83.20 | 83.20 | 0.01% | 10,303,380 |
| Dec 8, 2025 | 85.00 | 86.57 | 82.64 | 83.19 | 83.19 | 2.04% | 18,076,320 |
| Dec 5, 2025 | 73.90 | 83.00 | 73.68 | 81.53 | 81.53 | 10.65% | 21,872,810 |
| Dec 4, 2025 | 73.54 | 74.40 | 72.27 | 73.68 | 73.68 | 0.19% | 7,413,208 |
| Dec 3, 2025 | 76.63 | 77.18 | 72.00 | 73.54 | 73.54 | -3.99% | 12,422,130 |
| Dec 2, 2025 | 75.84 | 78.18 | 75.01 | 76.60 | 76.60 | 0.75% | 9,606,159 |
| Dec 1, 2025 | 78.99 | 79.00 | 76.00 | 76.03 | 76.03 | -3.21% | 10,910,200 |
| Nov 28, 2025 | 77.05 | 79.90 | 76.78 | 78.55 | 78.55 | 1.95% | 12,900,650 |
| Nov 27, 2025 | 75.00 | 78.90 | 73.86 | 77.05 | 77.05 | 1.50% | 11,611,770 |
| Nov 26, 2025 | 77.88 | 78.60 | 75.00 | 75.91 | 75.91 | 0.41% | 9,499,106 |
| Nov 25, 2025 | 75.98 | 76.82 | 74.18 | 75.60 | 75.60 | 1.29% | 9,009,542 |
| Nov 24, 2025 | 70.62 | 75.82 | 70.37 | 74.64 | 74.64 | 7.27% | 11,342,850 |
| Nov 21, 2025 | 72.70 | 73.88 | 69.50 | 69.58 | 69.58 | -5.33% | 6,569,808 |
| Nov 20, 2025 | 71.88 | 74.80 | 71.82 | 73.50 | 73.50 | 2.65% | 6,860,942 |
| Nov 19, 2025 | 74.30 | 75.29 | 71.35 | 71.60 | 71.60 | -3.70% | 5,479,665 |
| Nov 18, 2025 | 75.36 | 76.68 | 73.83 | 74.35 | 74.35 | -1.46% | 6,589,445 |
| Nov 17, 2025 | 74.84 | 76.05 | 73.33 | 75.45 | 75.45 | 1.33% | 6,560,381 |
| Nov 14, 2025 | 74.10 | 77.09 | 72.80 | 74.46 | 74.46 | -0.45% | 6,963,559 |
| Nov 13, 2025 | 74.64 | 76.50 | 74.00 | 74.80 | 74.80 | 0.17% | 6,372,768 |
| Nov 12, 2025 | 74.88 | 74.88 | 72.70 | 74.67 | 74.67 | -1.27% | 5,730,945 |
| Nov 11, 2025 | 75.00 | 76.36 | 74.18 | 75.63 | 75.63 | 1.78% | 7,406,372 |
| Nov 10, 2025 | 73.86 | 77.90 | 73.86 | 74.31 | 74.31 | -0.30% | 6,868,974 |
| Nov 7, 2025 | 72.11 | 75.96 | 70.80 | 74.53 | 74.53 | 3.16% | 8,033,661 |
| Nov 6, 2025 | 72.58 | 73.25 | 70.94 | 72.25 | 72.25 | 0.07% | 4,291,667 |
| Nov 5, 2025 | 72.66 | 73.52 | 71.84 | 72.20 | 72.20 | -1.77% | 4,521,341 |
| Nov 4, 2025 | 75.03 | 75.26 | 72.75 | 73.50 | 73.50 | -2.00% | 5,592,560 |
| Nov 3, 2025 | 75.18 | 75.89 | 73.56 | 75.00 | 75.00 | -0.70% | 5,908,798 |
| Oct 31, 2025 | 76.52 | 78.68 | 75.53 | 75.53 | 75.53 | -1.09% | 5,651,290 |
| Oct 30, 2025 | 77.48 | 79.98 | 76.00 | 76.36 | 76.36 | -2.23% | 8,807,128 |
| Oct 29, 2025 | 75.18 | 78.40 | 75.18 | 78.10 | 78.10 | 7.61% | 11,670,300 |
| Oct 28, 2025 | 71.90 | 74.84 | 70.85 | 72.58 | 72.58 | 0.95% | 6,285,488 |
| Oct 27, 2025 | 71.44 | 72.49 | 70.13 | 71.90 | 71.90 | 1.30% | 5,770,361 |
| Oct 24, 2025 | 68.51 | 72.00 | 68.51 | 70.98 | 70.98 | 4.77% | 5,734,254 |
| Oct 23, 2025 | 68.00 | 68.21 | 66.59 | 67.75 | 67.75 | -0.72% | 3,660,932 |
| Oct 22, 2025 | 68.79 | 69.47 | 68.00 | 68.24 | 68.24 | -1.37% | 2,780,095 |
| Oct 21, 2025 | 67.87 | 69.99 | 67.60 | 69.19 | 69.19 | 2.43% | 4,759,393 |
| Oct 20, 2025 | 68.00 | 69.36 | 66.80 | 67.55 | 67.55 | 1.35% | 4,555,713 |
| Oct 17, 2025 | 70.10 | 70.49 | 66.40 | 66.65 | 66.65 | -4.92% | 5,273,962 |
| Oct 16, 2025 | 71.74 | 72.41 | 70.00 | 70.10 | 70.10 | -2.92% | 3,820,355 |
| Oct 15, 2025 | 69.36 | 72.84 | 68.61 | 72.21 | 72.21 | 4.09% | 6,127,802 |
| Oct 14, 2025 | 71.63 | 72.33 | 68.68 | 69.37 | 69.37 | -2.61% | 6,158,425 |
| Oct 13, 2025 | 69.68 | 71.88 | 69.40 | 71.23 | 71.23 | -1.41% | 6,025,242 |
| Oct 10, 2025 | 76.26 | 76.74 | 72.02 | 72.25 | 72.25 | -5.32% | 7,201,153 |
| Oct 9, 2025 | 76.60 | 78.06 | 75.86 | 76.31 | 76.31 | -0.03% | 6,021,775 |