Skip to main content
Shanghai Bright Power Semiconductor Co., Ltd. (SHA:688368)
China flag China · Delayed Price · Currency is CNY
127.61
-3.39 (-2.59%)
Mar 9, 2026, 3:00 PM CST

SHA:688368 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026128.54128.54123.08127.61127.61-2.59%1,786,718
Mar 6, 2026128.03132.71128.00131.00131.001.18%1,537,364
Mar 5, 2026126.00133.15126.00129.47129.474.75%2,300,493
Mar 4, 2026123.78127.37123.02123.60123.60-2.08%1,198,231
Mar 3, 2026133.99133.99125.65126.22126.22-3.65%2,078,600
Mar 2, 2026133.20135.53129.33131.00131.00-2.53%1,465,298
Feb 27, 2026131.90135.35130.62134.40134.400.52%1,267,013
Feb 26, 2026134.79135.79131.57133.71133.71-0.80%1,692,978
Feb 25, 2026134.29136.50132.28134.79134.790.37%1,601,246
Feb 24, 2026141.88141.88133.90134.29134.29-3.56%1,939,241
Feb 13, 2026137.87142.48137.83139.25139.25-0.21%1,730,150
Feb 12, 2026138.00143.60136.01139.54139.543.29%2,546,056
Feb 11, 2026137.01138.74134.60135.10135.10-1.34%1,685,078
Feb 10, 2026143.41143.75136.33136.94136.94-2.79%2,226,223
Feb 9, 2026143.00146.29140.67140.87140.87-0.59%1,781,963
Feb 6, 2026145.24148.50141.50141.70141.70-6.59%1,884,973
Feb 5, 2026145.00153.29144.00151.70151.702.47%2,145,825
Feb 4, 2026150.00150.25144.81148.05148.05-3.11%1,924,866
Feb 3, 2026153.87157.88149.02152.80152.802.62%2,471,686
Feb 2, 2026165.00165.80148.55148.90148.90-10.57%3,848,108
Jan 30, 2026171.00174.00162.20166.50166.50-2.40%2,914,619
Jan 29, 2026169.04181.00169.04170.59170.591.56%4,274,432
Jan 28, 2026159.40183.87159.40167.97167.977.49%4,953,965
Jan 27, 2026142.98163.00141.51156.27156.2711.62%4,142,628
Jan 26, 2026139.00146.44138.30140.00140.00-0.28%1,983,469
Jan 23, 2026140.50143.01138.33140.40140.40-2.59%1,729,427
Jan 22, 2026139.00149.00132.67144.13144.134.79%3,343,107
Jan 21, 2026131.32138.28130.58137.54137.543.63%1,916,944
Jan 20, 2026138.34143.01131.00132.72132.72-5.21%2,402,316
Jan 19, 2026140.71142.27133.84140.02140.02-1.93%2,679,505
Jan 16, 2026133.00145.30132.00142.77142.777.91%4,360,477
Jan 15, 2026137.40137.40128.35132.30132.30-3.71%2,730,650
Jan 14, 2026122.30139.80121.00137.40137.4013.18%4,716,266
Jan 13, 2026124.30125.79121.14121.40121.40-3.47%1,745,789
Jan 12, 2026124.43128.31121.56125.76125.762.19%2,678,045
Jan 9, 2026122.77124.50122.00123.07123.07-0.87%1,713,313
Jan 8, 2026125.99130.57123.24124.15124.15-1.55%2,291,320
Jan 7, 2026124.30132.99124.30126.10126.101.53%3,554,543
Jan 6, 2026121.79127.80121.79124.20124.200.32%2,748,437
Jan 5, 2026115.44124.76114.52123.80123.807.25%2,910,001
Dec 31, 2025116.02117.27114.00115.43115.43-1.07%1,005,870
Dec 30, 2025116.99118.12116.08116.68116.68-0.62%1,110,117
Dec 29, 2025117.00119.58116.68117.41117.41-0.50%1,235,984
Dec 26, 2025119.88121.88116.81118.00118.00-1.51%2,606,950
Dec 25, 2025112.22128.00112.22119.81119.816.76%3,655,677
Dec 24, 2025108.33115.10108.33112.22112.224.09%2,231,246
Dec 23, 2025110.25110.25107.07107.81107.81-2.78%1,372,948
Dec 22, 2025110.00112.34109.51110.89110.890.81%1,355,488
Dec 19, 2025113.71114.04109.34110.00110.00-2.14%1,557,028
Dec 18, 2025113.00114.56111.60112.41112.41-2.25%1,610,359
Dec 17, 2025114.45116.40112.12115.00115.000.44%1,712,824
Dec 16, 2025117.00117.85114.00114.50114.50-3.46%2,336,852
Dec 15, 2025117.00121.33110.00118.60118.602.22%5,360,433
Dec 12, 202597.00116.0296.69116.02116.0220.00%5,807,680
Dec 11, 202598.0098.2796.6896.6896.68-1.19%554,474
Dec 10, 202596.2197.8695.1597.8497.841.29%776,597
Dec 9, 202597.9898.5396.0096.5996.59-1.62%534,370
Dec 8, 202596.9998.6096.6598.1898.180.83%694,687
Dec 5, 202594.0997.4993.4597.3797.373.10%1,042,882
Dec 4, 202594.3795.3093.1894.4494.44-0.59%506,169
Dec 3, 202594.4095.5093.7595.0095.000.22%579,930
Dec 2, 202595.6495.6493.5094.7994.79-0.89%694,269
Dec 1, 202593.0897.0792.1895.6495.643.75%1,171,183
Nov 28, 202591.7192.8491.0192.1892.180.23%504,368
Nov 27, 202593.0094.6791.8191.9791.97-1.25%716,025
Nov 26, 202590.6794.1890.6793.1393.131.98%815,980
Nov 25, 202590.3292.9990.3291.3291.320.93%600,910
Nov 24, 202589.0890.9688.5090.4890.481.80%601,107
Nov 21, 202591.9993.2987.5088.8888.88-4.81%1,319,441
Nov 20, 202593.0095.0092.7893.3793.371.16%1,001,068
Nov 19, 202596.1696.1692.0292.3092.30-4.01%1,389,939
Nov 18, 202597.2599.2595.5396.1696.16-1.58%1,235,663
Nov 17, 2025100.08100.3997.2697.7097.70-2.18%1,023,436
Nov 14, 2025102.41102.9998.3299.8899.88-3.15%1,359,419
Nov 13, 2025104.90105.27102.03103.13103.13-0.57%1,396,113
Nov 12, 202599.16106.0099.08103.72103.723.40%2,628,243
Nov 11, 2025104.02106.5899.50100.31100.31-1.66%2,098,713
Nov 10, 202596.19106.0896.19102.00102.006.04%2,278,989
Nov 7, 202597.5697.9396.0596.1996.19-1.97%853,328
Nov 6, 202598.0799.1897.0098.1298.120.18%741,389
Nov 5, 202597.8098.4695.7197.9497.94-0.52%900,059
Nov 4, 2025101.01102.0897.0098.4598.45-2.52%1,152,981
Nov 3, 2025100.86101.5097.49101.00101.000.01%1,121,591
Oct 31, 2025102.11103.4499.80100.99100.99-1.10%1,191,484
Oct 30, 2025106.10106.12101.63102.11102.11-3.76%1,427,572
Oct 29, 2025104.80106.61104.10106.10106.101.34%1,103,644
Oct 28, 2025105.02107.28104.05104.70104.70-0.29%1,189,770
Oct 27, 2025104.98106.68103.60105.00105.001.43%1,528,833
Oct 24, 202599.36103.6699.36103.52103.524.45%1,811,687
Oct 23, 2025100.07100.2895.9899.1199.11-1.84%1,943,516
Oct 22, 2025102.80102.94100.48100.97100.97-2.09%1,161,132
Oct 21, 2025103.65103.93102.02103.13103.13-0.07%1,059,390
Oct 20, 2025102.37104.90101.60103.20103.201.83%1,074,096
Oct 17, 2025105.10106.85100.46101.35101.35-4.88%1,958,544
Oct 16, 2025107.90109.79105.73106.55106.55-1.25%1,425,412
Oct 15, 2025107.00108.95104.56107.90107.900.84%1,781,526
Oct 14, 2025114.31115.16106.83107.00107.00-5.93%2,435,392
Oct 13, 2025109.00114.17107.20113.74113.740.74%2,162,774
Oct 10, 2025116.00117.49111.33112.90112.90-3.96%2,753,138
Oct 9, 2025117.00122.77116.21117.56117.561.49%3,186,891