Shanghai Bright Power Semiconductor Co., Ltd. (SHA:688368)
China
· Delayed Price · Currency is CNY 146.25
-1.83 (-1.24%)
Apr 29, 2026, 3:00 PM CST
SHA:688368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 145.50 | 147.91 | 142.83 | 146.25 | 146.25 | -1.24% | 1,964,087 |
| Apr 28, 2026 | 151.00 | 154.96 | 145.50 | 148.08 | 148.08 | -4.53% | 3,694,101 |
| Apr 27, 2026 | 147.41 | 158.00 | 144.00 | 155.10 | 155.10 | 5.94% | 4,266,888 |
| Apr 24, 2026 | 145.98 | 152.85 | 145.00 | 146.40 | 146.40 | 2.64% | 4,252,782 |
| Apr 23, 2026 | 152.58 | 153.87 | 141.80 | 142.63 | 142.63 | -6.50% | 3,864,022 |
| Apr 22, 2026 | 153.55 | 155.55 | 148.48 | 152.54 | 152.54 | -2.44% | 4,955,097 |
| Apr 21, 2026 | 140.30 | 159.98 | 133.31 | 156.36 | 156.36 | 12.01% | 6,370,228 |
| Apr 20, 2026 | 153.00 | 153.00 | 137.60 | 139.60 | 139.60 | -9.00% | 4,790,615 |
| Apr 17, 2026 | 147.26 | 156.80 | 146.00 | 153.41 | 153.41 | 4.95% | 2,461,842 |
| Apr 16, 2026 | 141.28 | 148.31 | 140.00 | 146.18 | 146.18 | 2.35% | 1,854,232 |
| Apr 15, 2026 | 145.32 | 147.77 | 142.39 | 142.82 | 142.82 | -1.72% | 1,916,883 |
| Apr 14, 2026 | 144.80 | 149.50 | 143.52 | 145.32 | 145.32 | 0.28% | 2,112,240 |
| Apr 13, 2026 | 139.47 | 145.85 | 139.47 | 144.92 | 144.92 | 2.93% | 2,015,086 |
| Apr 10, 2026 | 140.00 | 148.35 | 139.00 | 140.80 | 140.80 | 1.56% | 2,585,417 |
| Apr 9, 2026 | 133.01 | 141.26 | 131.60 | 138.64 | 138.64 | 3.36% | 2,543,035 |
| Apr 8, 2026 | 134.88 | 135.59 | 130.29 | 134.13 | 134.13 | 2.39% | 2,559,594 |
| Apr 7, 2026 | 128.66 | 134.19 | 127.78 | 131.00 | 131.00 | 2.03% | 1,827,036 |
| Apr 3, 2026 | 127.53 | 131.68 | 125.87 | 128.39 | 128.39 | 2.25% | 1,736,063 |
| Apr 2, 2026 | 127.80 | 127.80 | 123.10 | 125.56 | 125.56 | -2.67% | 1,427,929 |
| Apr 1, 2026 | 128.00 | 132.90 | 126.50 | 129.00 | 129.00 | 3.20% | 2,056,644 |
| Mar 31, 2026 | 129.60 | 131.26 | 125.00 | 125.00 | 125.00 | -3.52% | 1,701,052 |
| Mar 30, 2026 | 121.13 | 131.58 | 121.13 | 129.56 | 129.56 | 4.84% | 2,594,400 |
| Mar 27, 2026 | 115.22 | 127.50 | 114.19 | 123.58 | 123.58 | 5.47% | 2,191,360 |
| Mar 26, 2026 | 119.80 | 119.80 | 115.80 | 117.17 | 117.17 | -1.94% | 1,003,283 |
| Mar 25, 2026 | 114.63 | 120.32 | 114.63 | 119.49 | 119.49 | 4.10% | 1,411,046 |
| Mar 24, 2026 | 115.50 | 116.00 | 111.00 | 114.78 | 114.78 | 2.03% | 1,135,538 |
| Mar 23, 2026 | 119.00 | 120.00 | 111.82 | 112.50 | 112.50 | -7.57% | 1,922,318 |
| Mar 20, 2026 | 123.90 | 127.60 | 121.58 | 121.72 | 121.72 | -1.76% | 1,355,294 |
| Mar 19, 2026 | 125.44 | 126.50 | 123.01 | 123.90 | 123.90 | -3.83% | 1,342,888 |
| Mar 18, 2026 | 123.08 | 131.79 | 123.08 | 128.83 | 128.83 | 5.12% | 1,974,215 |
| Mar 17, 2026 | 127.80 | 127.80 | 122.00 | 122.56 | 122.56 | -3.72% | 969,912 |
| Mar 16, 2026 | 125.81 | 127.71 | 121.56 | 127.30 | 127.30 | 1.18% | 1,457,090 |
| Mar 13, 2026 | 128.06 | 128.94 | 125.58 | 125.81 | 125.81 | -2.55% | 971,804 |
| Mar 12, 2026 | 130.51 | 132.90 | 127.05 | 129.10 | 129.10 | -1.59% | 1,461,911 |
| Mar 11, 2026 | 133.83 | 136.26 | 130.88 | 131.19 | 131.19 | -1.71% | 1,428,498 |
| Mar 10, 2026 | 130.00 | 134.60 | 129.91 | 133.47 | 133.47 | 4.59% | 1,674,935 |
| Mar 9, 2026 | 128.54 | 128.54 | 123.08 | 127.61 | 127.61 | -2.59% | 1,786,718 |
| Mar 6, 2026 | 128.03 | 132.71 | 128.00 | 131.00 | 131.00 | 1.18% | 1,537,364 |
| Mar 5, 2026 | 126.00 | 133.15 | 126.00 | 129.47 | 129.47 | 4.75% | 2,300,493 |
| Mar 4, 2026 | 123.78 | 127.37 | 123.02 | 123.60 | 123.60 | -2.08% | 1,198,231 |
| Mar 3, 2026 | 133.99 | 133.99 | 125.65 | 126.22 | 126.22 | -3.65% | 2,078,600 |
| Mar 2, 2026 | 133.20 | 135.53 | 129.33 | 131.00 | 131.00 | -2.53% | 1,465,298 |
| Feb 27, 2026 | 131.90 | 135.35 | 130.62 | 134.40 | 134.40 | 0.52% | 1,267,013 |
| Feb 26, 2026 | 134.79 | 135.79 | 131.57 | 133.71 | 133.71 | -0.80% | 1,692,978 |
| Feb 25, 2026 | 134.29 | 136.50 | 132.28 | 134.79 | 134.79 | 0.37% | 1,601,246 |
| Feb 24, 2026 | 141.88 | 141.88 | 133.90 | 134.29 | 134.29 | -3.56% | 1,939,241 |
| Feb 13, 2026 | 137.87 | 142.48 | 137.83 | 139.25 | 139.25 | -0.21% | 1,730,150 |
| Feb 12, 2026 | 138.00 | 143.60 | 136.01 | 139.54 | 139.54 | 3.29% | 2,546,056 |
| Feb 11, 2026 | 137.01 | 138.74 | 134.60 | 135.10 | 135.10 | -1.34% | 1,685,078 |
| Feb 10, 2026 | 143.41 | 143.75 | 136.33 | 136.94 | 136.94 | -2.79% | 2,226,223 |
| Feb 9, 2026 | 143.00 | 146.29 | 140.67 | 140.87 | 140.87 | -0.59% | 1,781,963 |
| Feb 6, 2026 | 145.24 | 148.50 | 141.50 | 141.70 | 141.70 | -6.59% | 1,884,973 |
| Feb 5, 2026 | 145.00 | 153.29 | 144.00 | 151.70 | 151.70 | 2.47% | 2,145,825 |
| Feb 4, 2026 | 150.00 | 150.25 | 144.81 | 148.05 | 148.05 | -3.11% | 1,924,866 |
| Feb 3, 2026 | 153.87 | 157.88 | 149.02 | 152.80 | 152.80 | 2.62% | 2,471,686 |
| Feb 2, 2026 | 165.00 | 165.80 | 148.55 | 148.90 | 148.90 | -10.57% | 3,848,108 |
| Jan 30, 2026 | 171.00 | 174.00 | 162.20 | 166.50 | 166.50 | -2.40% | 2,914,619 |
| Jan 29, 2026 | 169.04 | 181.00 | 169.04 | 170.59 | 170.59 | 1.56% | 4,274,432 |
| Jan 28, 2026 | 159.40 | 183.87 | 159.40 | 167.97 | 167.97 | 7.49% | 4,953,965 |
| Jan 27, 2026 | 142.98 | 163.00 | 141.51 | 156.27 | 156.27 | 11.62% | 4,142,628 |
| Jan 26, 2026 | 139.00 | 146.44 | 138.30 | 140.00 | 140.00 | -0.28% | 1,983,469 |
| Jan 23, 2026 | 140.50 | 143.01 | 138.33 | 140.40 | 140.40 | -2.59% | 1,729,427 |
| Jan 22, 2026 | 139.00 | 149.00 | 132.67 | 144.13 | 144.13 | 4.79% | 3,343,107 |
| Jan 21, 2026 | 131.32 | 138.28 | 130.58 | 137.54 | 137.54 | 3.63% | 1,916,944 |
| Jan 20, 2026 | 138.34 | 143.01 | 131.00 | 132.72 | 132.72 | -5.21% | 2,402,316 |
| Jan 19, 2026 | 140.71 | 142.27 | 133.84 | 140.02 | 140.02 | -1.93% | 2,679,505 |
| Jan 16, 2026 | 133.00 | 145.30 | 132.00 | 142.77 | 142.77 | 7.91% | 4,360,477 |
| Jan 15, 2026 | 137.40 | 137.40 | 128.35 | 132.30 | 132.30 | -3.71% | 2,730,650 |
| Jan 14, 2026 | 122.30 | 139.80 | 121.00 | 137.40 | 137.40 | 13.18% | 4,716,266 |
| Jan 13, 2026 | 124.30 | 125.79 | 121.14 | 121.40 | 121.40 | -3.47% | 1,745,789 |
| Jan 12, 2026 | 124.43 | 128.31 | 121.56 | 125.76 | 125.76 | 2.19% | 2,678,045 |
| Jan 9, 2026 | 122.77 | 124.50 | 122.00 | 123.07 | 123.07 | -0.87% | 1,713,313 |
| Jan 8, 2026 | 125.99 | 130.57 | 123.24 | 124.15 | 124.15 | -1.55% | 2,291,320 |
| Jan 7, 2026 | 124.30 | 132.99 | 124.30 | 126.10 | 126.10 | 1.53% | 3,554,543 |
| Jan 6, 2026 | 121.79 | 127.80 | 121.79 | 124.20 | 124.20 | 0.32% | 2,748,437 |
| Jan 5, 2026 | 115.44 | 124.76 | 114.52 | 123.80 | 123.80 | 7.25% | 2,910,001 |
| Dec 31, 2025 | 116.02 | 117.27 | 114.00 | 115.43 | 115.43 | -1.07% | 1,005,870 |
| Dec 30, 2025 | 116.99 | 118.12 | 116.08 | 116.68 | 116.68 | -0.62% | 1,110,117 |
| Dec 29, 2025 | 117.00 | 119.58 | 116.68 | 117.41 | 117.41 | -0.50% | 1,235,984 |
| Dec 26, 2025 | 119.88 | 121.88 | 116.81 | 118.00 | 118.00 | -1.51% | 2,606,950 |
| Dec 25, 2025 | 112.22 | 128.00 | 112.22 | 119.81 | 119.81 | 6.76% | 3,655,677 |
| Dec 24, 2025 | 108.33 | 115.10 | 108.33 | 112.22 | 112.22 | 4.09% | 2,231,246 |
| Dec 23, 2025 | 110.25 | 110.25 | 107.07 | 107.81 | 107.81 | -2.78% | 1,372,948 |
| Dec 22, 2025 | 110.00 | 112.34 | 109.51 | 110.89 | 110.89 | 0.81% | 1,355,488 |
| Dec 19, 2025 | 113.71 | 114.04 | 109.34 | 110.00 | 110.00 | -2.14% | 1,557,028 |
| Dec 18, 2025 | 113.00 | 114.56 | 111.60 | 112.41 | 112.41 | -2.25% | 1,610,359 |
| Dec 17, 2025 | 114.45 | 116.40 | 112.12 | 115.00 | 115.00 | 0.44% | 1,712,824 |
| Dec 16, 2025 | 117.00 | 117.85 | 114.00 | 114.50 | 114.50 | -3.46% | 2,336,852 |
| Dec 15, 2025 | 117.00 | 121.33 | 110.00 | 118.60 | 118.60 | 2.22% | 5,360,433 |
| Dec 12, 2025 | 97.00 | 116.02 | 96.69 | 116.02 | 116.02 | 20.00% | 5,807,680 |
| Dec 11, 2025 | 98.00 | 98.27 | 96.68 | 96.68 | 96.68 | -1.19% | 554,474 |
| Dec 10, 2025 | 96.21 | 97.86 | 95.15 | 97.84 | 97.84 | 1.29% | 776,597 |
| Dec 9, 2025 | 97.98 | 98.53 | 96.00 | 96.59 | 96.59 | -1.62% | 534,370 |
| Dec 8, 2025 | 96.99 | 98.60 | 96.65 | 98.18 | 98.18 | 0.83% | 694,687 |
| Dec 5, 2025 | 94.09 | 97.49 | 93.45 | 97.37 | 97.37 | 3.10% | 1,042,882 |
| Dec 4, 2025 | 94.37 | 95.30 | 93.18 | 94.44 | 94.44 | -0.59% | 506,169 |
| Dec 3, 2025 | 94.40 | 95.50 | 93.75 | 95.00 | 95.00 | 0.22% | 579,930 |
| Dec 2, 2025 | 95.64 | 95.64 | 93.50 | 94.79 | 94.79 | -0.89% | 694,269 |
| Dec 1, 2025 | 93.08 | 97.07 | 92.18 | 95.64 | 95.64 | 3.75% | 1,171,183 |
| Nov 28, 2025 | 91.71 | 92.84 | 91.01 | 92.18 | 92.18 | 0.23% | 504,368 |