Xi'an Bright Laser Technologies Co.,Ltd. (SHA:688333)
China
· Delayed Price · Currency is CNY 83.67
+0.07 (0.08%)
Apr 29, 2026, 3:00 PM CST
SHA:688333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.00 | 85.25 | 82.12 | 83.67 | 83.67 | 0.08% | 7,373,050 |
| Apr 28, 2026 | 84.55 | 86.14 | 82.91 | 83.60 | 83.60 | -2.11% | 6,881,861 |
| Apr 27, 2026 | 82.42 | 86.78 | 81.65 | 85.40 | 85.40 | 3.62% | 8,123,592 |
| Apr 24, 2026 | 85.50 | 85.50 | 81.55 | 82.42 | 82.42 | -3.07% | 8,562,603 |
| Apr 23, 2026 | 87.94 | 87.98 | 84.20 | 85.03 | 85.03 | -3.92% | 11,373,100 |
| Apr 22, 2026 | 86.09 | 88.52 | 85.66 | 88.50 | 88.50 | 2.18% | 9,820,038 |
| Apr 21, 2026 | 89.49 | 89.80 | 85.60 | 86.61 | 86.61 | -3.10% | 15,926,410 |
| Apr 20, 2026 | 89.99 | 92.48 | 83.70 | 89.38 | 89.38 | -7.21% | 26,055,500 |
| Apr 17, 2026 | 95.48 | 96.88 | 94.50 | 96.32 | 96.32 | 0.56% | 6,537,440 |
| Apr 16, 2026 | 95.60 | 96.89 | 94.62 | 95.78 | 95.78 | 0.19% | 6,282,353 |
| Apr 15, 2026 | 97.90 | 100.18 | 95.20 | 95.60 | 95.60 | -0.75% | 9,149,051 |
| Apr 14, 2026 | 91.90 | 96.32 | 90.75 | 96.32 | 96.32 | 6.06% | 9,986,488 |
| Apr 13, 2026 | 89.82 | 92.27 | 89.07 | 90.82 | 90.82 | -1.42% | 6,271,049 |
| Apr 10, 2026 | 93.94 | 95.33 | 91.86 | 92.13 | 92.13 | -0.81% | 6,205,764 |
| Apr 9, 2026 | 94.00 | 95.47 | 92.41 | 92.88 | 92.88 | -2.44% | 5,792,899 |
| Apr 8, 2026 | 91.09 | 95.31 | 90.99 | 95.20 | 95.20 | 7.21% | 8,151,159 |
| Apr 7, 2026 | 90.50 | 91.60 | 88.52 | 88.80 | 88.80 | -0.76% | 3,896,161 |
| Apr 3, 2026 | 90.87 | 92.26 | 88.90 | 89.48 | 89.48 | -1.01% | 4,245,532 |
| Apr 2, 2026 | 92.30 | 93.28 | 89.11 | 90.39 | 90.39 | -2.07% | 4,680,026 |
| Apr 1, 2026 | 94.10 | 94.20 | 91.08 | 92.30 | 92.30 | -0.10% | 5,229,062 |
| Mar 31, 2026 | 93.06 | 95.87 | 92.39 | 92.39 | 92.39 | -0.03% | 7,925,485 |
| Mar 30, 2026 | 88.90 | 93.26 | 88.56 | 92.42 | 92.42 | 2.13% | 6,899,418 |
| Mar 27, 2026 | 85.90 | 91.13 | 85.90 | 90.49 | 90.49 | 2.89% | 6,348,338 |
| Mar 26, 2026 | 90.86 | 91.00 | 86.74 | 87.95 | 87.95 | -1.09% | 5,463,208 |
| Mar 25, 2026 | 87.54 | 91.60 | 87.38 | 88.92 | 88.92 | 2.62% | 5,123,450 |
| Mar 24, 2026 | 87.55 | 87.70 | 84.11 | 86.65 | 86.65 | 1.76% | 5,673,829 |
| Mar 23, 2026 | 88.90 | 91.81 | 84.42 | 85.15 | 85.15 | -6.48% | 7,340,541 |
| Mar 20, 2026 | 94.56 | 94.90 | 91.05 | 91.05 | 91.05 | -3.01% | 4,670,943 |
| Mar 19, 2026 | 93.27 | 96.49 | 92.50 | 93.88 | 93.88 | -0.86% | 5,049,658 |
| Mar 18, 2026 | 92.34 | 95.20 | 92.24 | 94.69 | 94.69 | 3.40% | 6,253,907 |
| Mar 17, 2026 | 96.78 | 97.20 | 91.36 | 91.58 | 91.58 | -4.06% | 5,326,008 |
| Mar 16, 2026 | 95.69 | 95.89 | 93.18 | 95.46 | 95.46 | -0.38% | 4,791,177 |
| Mar 13, 2026 | 98.03 | 98.87 | 95.52 | 95.82 | 95.82 | -3.31% | 4,897,147 |
| Mar 12, 2026 | 100.25 | 102.40 | 97.88 | 99.10 | 99.10 | -1.13% | 5,520,497 |
| Mar 11, 2026 | 102.37 | 103.31 | 100.05 | 100.23 | 100.23 | -2.69% | 5,536,775 |
| Mar 10, 2026 | 101.89 | 103.10 | 100.30 | 103.00 | 103.00 | 4.75% | 6,361,143 |
| 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 |