Brite Semiconductor (Shanghai) Co., Ltd. (SHA:688691)
China
· Delayed Price · Currency is CNY 126.60
+6.40 (5.32%)
At close: Mar 6, 2026
SHA:688691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.00 | 122.00 | 114.82 | 120.05 | 120.05 | -5.17% | 5,109,502 |
| Mar 6, 2026 | 119.01 | 127.61 | 119.01 | 126.60 | 126.60 | 5.32% | 5,465,726 |
| Mar 5, 2026 | 121.00 | 124.82 | 118.04 | 120.20 | 120.20 | 2.85% | 4,477,651 |
| Mar 4, 2026 | 118.00 | 121.95 | 115.50 | 116.87 | 116.87 | -2.92% | 5,198,831 |
| Mar 3, 2026 | 137.00 | 138.42 | 120.03 | 120.38 | 120.38 | -13.03% | 8,026,524 |
| Mar 2, 2026 | 140.00 | 144.66 | 137.21 | 138.42 | 138.42 | -4.98% | 5,361,081 |
| Feb 27, 2026 | 136.15 | 148.80 | 133.91 | 145.68 | 145.68 | 3.47% | 6,468,426 |
| Feb 26, 2026 | 137.78 | 142.97 | 132.00 | 140.80 | 140.80 | 2.66% | 5,538,963 |
| Feb 25, 2026 | 146.03 | 146.17 | 136.62 | 137.15 | 137.15 | -6.18% | 5,583,634 |
| Feb 24, 2026 | 144.58 | 151.60 | 139.50 | 146.18 | 146.18 | 0.82% | 6,132,232 |
| Feb 13, 2026 | 141.00 | 148.66 | 139.03 | 144.99 | 144.99 | 1.50% | 5,871,688 |
| Feb 12, 2026 | 133.18 | 144.00 | 132.80 | 142.85 | 142.85 | 7.26% | 6,995,282 |
| Feb 11, 2026 | 133.99 | 138.00 | 132.51 | 133.18 | 133.18 | -3.28% | 3,510,963 |
| Feb 10, 2026 | 133.20 | 141.49 | 132.11 | 137.70 | 137.70 | 3.40% | 6,242,978 |
| Feb 9, 2026 | 127.96 | 135.60 | 125.00 | 133.17 | 133.17 | 6.64% | 5,358,505 |
| Feb 6, 2026 | 125.50 | 127.80 | 122.40 | 124.88 | 124.88 | -2.13% | 3,775,615 |
| Feb 5, 2026 | 127.80 | 133.37 | 125.10 | 127.60 | 127.60 | -3.36% | 4,001,801 |
| Feb 4, 2026 | 128.88 | 133.88 | 127.02 | 132.04 | 132.04 | 0.79% | 4,668,063 |
| Feb 3, 2026 | 126.22 | 133.78 | 123.33 | 131.00 | 131.00 | 5.59% | 6,750,185 |
| Feb 2, 2026 | 132.03 | 134.00 | 122.87 | 124.06 | 124.06 | -8.99% | 8,008,316 |
| Jan 30, 2026 | 127.32 | 138.88 | 126.17 | 136.31 | 136.31 | 5.58% | 8,263,558 |
| Jan 29, 2026 | 135.66 | 137.22 | 126.58 | 129.10 | 129.10 | -5.19% | 7,768,880 |
| Jan 28, 2026 | 143.98 | 145.57 | 132.30 | 136.16 | 136.16 | -5.80% | 8,118,895 |
| Jan 27, 2026 | 142.90 | 148.88 | 138.00 | 144.55 | 144.55 | 1.08% | 7,097,657 |
| Jan 26, 2026 | 154.80 | 161.00 | 139.00 | 143.01 | 143.01 | -9.70% | 9,832,134 |
| Jan 23, 2026 | 165.00 | 165.00 | 151.05 | 158.37 | 158.37 | 1.19% | 8,231,664 |
| Jan 22, 2026 | 161.99 | 168.58 | 150.80 | 156.50 | 156.50 | -1.57% | 10,619,900 |
| Jan 21, 2026 | 135.00 | 162.00 | 133.61 | 159.00 | 159.00 | 15.78% | 10,501,650 |
| Jan 20, 2026 | 141.00 | 145.00 | 132.90 | 137.33 | 137.33 | -2.75% | 6,429,439 |
| Jan 19, 2026 | 147.50 | 154.02 | 137.00 | 141.21 | 141.21 | -0.80% | 8,086,293 |
| Jan 16, 2026 | 136.74 | 146.00 | 135.31 | 142.35 | 142.35 | 6.22% | 8,941,248 |
| Jan 15, 2026 | 138.00 | 141.88 | 132.58 | 134.02 | 134.02 | -2.97% | 7,561,388 |
| Jan 14, 2026 | 121.00 | 140.50 | 121.00 | 138.12 | 138.12 | 14.82% | 13,625,160 |
| Jan 13, 2026 | 127.00 | 127.00 | 119.19 | 120.29 | 120.29 | -5.89% | 6,633,909 |
| Jan 12, 2026 | 127.69 | 133.33 | 124.50 | 127.82 | 127.82 | -1.90% | 9,852,205 |
| Jan 9, 2026 | 114.00 | 137.00 | 111.00 | 130.30 | 130.30 | 13.35% | 15,016,686 |
| Jan 8, 2026 | 106.50 | 116.85 | 106.50 | 114.95 | 114.95 | 5.84% | 9,480,367 |
| Jan 7, 2026 | 111.97 | 112.82 | 106.56 | 108.61 | 108.61 | -0.46% | 7,289,614 |
| Jan 6, 2026 | 109.10 | 114.41 | 107.51 | 109.11 | 109.11 | 0.01% | 7,683,482 |
| Jan 5, 2026 | 104.13 | 110.43 | 102.60 | 109.10 | 109.10 | 6.98% | 8,386,549 |
| Dec 31, 2025 | 107.63 | 108.99 | 101.20 | 101.98 | 101.98 | -6.07% | 8,238,190 |
| Dec 30, 2025 | 106.50 | 114.00 | 105.00 | 108.57 | 108.57 | 4.49% | 10,206,120 |
| Dec 29, 2025 | 101.95 | 108.60 | 101.95 | 103.90 | 103.90 | 1.17% | 5,662,067 |
| Dec 26, 2025 | 105.40 | 107.52 | 102.00 | 102.70 | 102.70 | -1.66% | 4,308,074 |
| Dec 25, 2025 | 105.06 | 107.44 | 102.23 | 104.43 | 104.43 | -1.95% | 4,557,491 |
| Dec 24, 2025 | 108.69 | 110.20 | 104.01 | 106.51 | 106.51 | 0.86% | 5,319,259 |
| Dec 23, 2025 | 105.84 | 108.71 | 104.00 | 105.60 | 105.60 | -1.32% | 4,488,857 |
| Dec 22, 2025 | 101.88 | 110.86 | 101.01 | 107.01 | 107.01 | 6.18% | 6,001,161 |
| Dec 19, 2025 | 105.00 | 105.52 | 100.18 | 100.78 | 100.78 | -3.14% | 3,435,001 |
| Dec 18, 2025 | 108.00 | 108.95 | 103.70 | 104.05 | 104.05 | -4.52% | 3,422,429 |
| Dec 17, 2025 | 108.99 | 109.79 | 105.00 | 108.98 | 108.98 | -0.29% | 3,695,811 |
| Dec 16, 2025 | 110.00 | 111.20 | 105.20 | 109.30 | 109.30 | 0.28% | 3,165,683 |
| Dec 15, 2025 | 115.50 | 115.85 | 108.60 | 109.00 | 109.00 | -7.63% | 5,287,167 |
| Dec 12, 2025 | 114.09 | 121.97 | 110.46 | 118.00 | 118.00 | 3.72% | 5,918,769 |
| Dec 11, 2025 | 120.90 | 122.80 | 113.35 | 113.77 | 113.77 | -5.19% | 5,483,408 |
| Dec 10, 2025 | 115.00 | 121.94 | 112.60 | 120.00 | 120.00 | 3.91% | 8,276,331 |
| Dec 9, 2025 | 115.18 | 118.00 | 111.89 | 115.49 | 115.49 | -1.84% | 6,349,474 |
| Dec 8, 2025 | 109.21 | 121.80 | 106.30 | 117.65 | 117.65 | 7.96% | 9,435,324 |
| Dec 5, 2025 | 107.70 | 112.78 | 103.30 | 108.98 | 108.98 | 0.81% | 6,486,732 |
| Dec 4, 2025 | 105.00 | 109.51 | 101.02 | 108.10 | 108.10 | 2.94% | 5,437,082 |
| Dec 3, 2025 | 106.97 | 107.75 | 104.00 | 105.01 | 105.01 | -2.41% | 3,678,455 |
| Dec 2, 2025 | 111.00 | 112.21 | 106.92 | 107.60 | 107.60 | -4.31% | 4,046,663 |
| Dec 1, 2025 | 118.97 | 119.00 | 108.50 | 112.45 | 112.45 | -5.66% | 9,315,138 |
| Nov 28, 2025 | 115.00 | 120.60 | 112.41 | 119.20 | 119.20 | 3.38% | 8,481,191 |
| Nov 27, 2025 | 123.98 | 127.76 | 114.51 | 115.30 | 115.30 | -2.40% | 8,703,277 |
| Nov 26, 2025 | 111.00 | 122.60 | 111.00 | 118.13 | 118.13 | 6.04% | 9,529,309 |
| Nov 25, 2025 | 107.66 | 116.98 | 107.38 | 111.40 | 111.40 | 7.26% | 8,281,723 |
| Nov 24, 2025 | 102.00 | 104.42 | 99.00 | 103.86 | 103.86 | 4.07% | 4,576,592 |
| Nov 21, 2025 | 106.00 | 108.00 | 99.80 | 99.80 | 99.80 | -9.19% | 7,097,345 |
| Nov 20, 2025 | 114.40 | 115.00 | 109.01 | 109.90 | 109.90 | -1.87% | 2,853,500 |
| Nov 19, 2025 | 114.01 | 115.26 | 111.01 | 112.00 | 112.00 | -3.30% | 3,898,979 |
| Nov 18, 2025 | 113.00 | 121.66 | 113.00 | 115.82 | 115.82 | 2.04% | 7,430,934 |
| Nov 17, 2025 | 113.00 | 115.80 | 111.55 | 113.51 | 113.51 | 0.44% | 4,365,999 |
| Nov 14, 2025 | 112.96 | 116.83 | 110.80 | 113.01 | 113.01 | -1.60% | 4,805,435 |
| Nov 13, 2025 | 112.00 | 117.50 | 110.76 | 114.85 | 114.85 | 2.73% | 6,945,309 |
| Nov 12, 2025 | 108.00 | 112.41 | 108.00 | 111.80 | 111.80 | 0.49% | 4,334,089 |
| Nov 11, 2025 | 113.71 | 114.98 | 108.53 | 111.25 | 111.25 | -0.67% | 5,533,421 |
| Nov 10, 2025 | 114.16 | 116.00 | 109.01 | 112.00 | 112.00 | -3.22% | 6,499,329 |
| Nov 7, 2025 | 118.10 | 119.06 | 114.74 | 115.73 | 115.73 | -5.28% | 6,788,123 |
| Nov 6, 2025 | 116.00 | 123.99 | 114.20 | 122.18 | 122.18 | 7.55% | 12,091,540 |
| Nov 5, 2025 | 111.89 | 116.20 | 110.80 | 113.60 | 113.60 | -0.42% | 5,541,175 |
| Nov 4, 2025 | 118.25 | 118.68 | 113.86 | 114.08 | 114.08 | -2.93% | 4,745,525 |
| Nov 3, 2025 | 116.85 | 119.99 | 113.89 | 117.52 | 117.52 | 0.63% | 6,283,375 |
| Oct 31, 2025 | 124.80 | 125.81 | 116.43 | 116.78 | 116.78 | -6.95% | 10,275,530 |
| Oct 30, 2025 | 128.10 | 130.01 | 120.07 | 125.50 | 125.50 | -4.33% | 12,010,650 |
| Oct 29, 2025 | 137.00 | 138.00 | 126.98 | 131.18 | 131.18 | -5.76% | 11,854,630 |
| Oct 28, 2025 | 144.36 | 148.50 | 134.35 | 139.20 | 139.20 | -6.58% | 11,291,730 |
| Oct 27, 2025 | 146.98 | 149.00 | 136.00 | 149.00 | 149.00 | 2.06% | 13,282,400 |
| Oct 24, 2025 | 136.00 | 146.99 | 133.96 | 145.99 | 145.99 | 8.95% | 15,738,770 |
| Oct 23, 2025 | 153.97 | 156.66 | 130.58 | 134.00 | 134.00 | -11.41% | 11,675,830 |
| Oct 22, 2025 | 141.02 | 158.58 | 134.99 | 151.26 | 151.26 | 7.28% | 13,661,340 |
| Oct 21, 2025 | 131.64 | 147.00 | 128.00 | 141.00 | 141.00 | 8.47% | 11,607,730 |
| Oct 20, 2025 | 135.00 | 138.00 | 127.19 | 129.99 | 129.99 | -0.85% | 10,592,680 |
| Oct 17, 2025 | 141.00 | 148.55 | 130.07 | 131.10 | 131.10 | -11.72% | 13,179,810 |
| Oct 16, 2025 | 144.00 | 154.44 | 137.00 | 148.51 | 148.51 | 3.51% | 12,740,520 |
| Oct 15, 2025 | 148.33 | 148.33 | 130.58 | 143.47 | 143.47 | -0.30% | 16,077,730 |
| Oct 14, 2025 | 143.00 | 162.00 | 142.60 | 143.90 | 143.90 | -0.07% | 18,821,940 |
| Oct 13, 2025 | 120.93 | 144.00 | 120.43 | 144.00 | 144.00 | 19.80% | 18,500,620 |
| Oct 10, 2025 | 125.00 | 135.81 | 119.20 | 120.20 | 120.20 | -1.68% | 20,846,820 |
| Oct 9, 2025 | 110.00 | 122.26 | 110.00 | 122.26 | 122.26 | 20.00% | 16,929,930 |