Brilliance Technology Co., Ltd. - 300542.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.49	18.45	18.45	18.77	18.45	2.97M
February 12, 2026	18.56	18.48	18.48	18.65	18.23	3.71M
February 11, 2026	18.85	18.56	18.56	18.85	18.52	3.23M
February 10, 2026	18.5	18.75	18.75	18.81	18.46	4.83M
February 09, 2026	18.44	18.5	18.5	18.6	18.44	3.95M
February 06, 2026	18.22	18.32	18.32	18.46	18.02	3.37M
February 05, 2026	18.24	18.3	18.3	18.44	18.16	2.57M
February 04, 2026	18.29	18.37	18.37	18.45	18.19	3.47M
February 03, 2026	18.2	18.34	18.34	18.38	18.1	3.08M
February 02, 2026	18.13	18.06	18.06	18.45	18.05	3.84M
January 30, 2026	18.39	18.24	18.24	18.47	18.04	4.14M
January 29, 2026	18.23	18.24	18.24	18.54	17.91	5.43M
January 28, 2026	18.43	18.23	18.23	18.63	18.15	4.62M
January 27, 2026	18.5	18.45	18.45	18.71	18.03	5.77M
January 26, 2026	19.22	18.62	18.62	19.29	18.46	8.55M
January 23, 2026	19.09	19.28	19.28	19.29	18.95	6.63M
January 22, 2026	19.22	19.04	19.04	19.3	18.98	5.53M
January 21, 2026	18.88	18.98	18.98	19.16	18.72	4.98M
January 20, 2026	19.64	19.04	19.04	19.76	18.82	10.04M
January 19, 2026	19.62	19.61	19.61	19.78	19.43	7.38M
January 16, 2026	20.22	19.81	19.81	20.33	19.6	10M
January 15, 2026	20.5	20.23	20.23	21	20	14.58M
January 14, 2026	20.24	20.88	20.88	21.3	20.24	23.1M
January 13, 2026	21.53	20.3	20.3	21.7	20.25	22.41M
January 12, 2026	20.68	21.43	21.43	21.47	20.47	25.6M
January 09, 2026	19.81	20.4	20.4	20.4	19.81	17.7M
January 08, 2026	19.5	19.89	19.89	20.07	19.4	11.07M
January 07, 2026	20.03	19.66	19.66	20.17	19.46	15.45M
January 06, 2026	19.85	20.3	20.3	20.4	19.72	15.53M
January 05, 2026	20.49	19.92	19.92	20.49	19.68	15.62M
December 31, 2025	19.86	20.49	20.49	20.7	19.75	19.94M
December 30, 2025	20.58	19.99	19.99	21.15	19.9	21.16M
December 29, 2025	20.01	20.58	20.58	20.8	19.61	25.41M
December 26, 2025	19.54	19.8	19.8	20.2	19.5	15.48M
December 25, 2025	19.58	19.83	19.83	20.33	19.35	18.62M
December 24, 2025	18.7	19.18	19.18	19.27	18.68	8.29M
December 23, 2025	19.5	18.92	18.92	19.55	18.74	13.57M
December 22, 2025	19.83	19.52	19.52	20.2	19.47	16.61M
December 19, 2025	19.8	20.16	20.16	20.66	19.66	18.49M
December 18, 2025	19.59	19.91	19.91	20.97	19.45	20.47M
December 17, 2025	20.1	19.87	19.87	20.19	19.33	23.93M
December 16, 2025	18.51	20.26	20.26	21.6	18.34	35.22M
December 15, 2025	18.72	18.59	18.59	19.14	18.4	6.53M
December 12, 2025	18.9	18.87	18.87	19.14	18.75	6.97M
December 11, 2025	18.87	19.04	19.04	19.43	18.71	10.89M
December 10, 2025	18.4	18.88	18.88	19.21	18.27	12.67M
December 09, 2025	18.51	18.33	18.33	18.78	18.32	4.88M
December 08, 2025	18.79	18.62	18.62	19.19	18.61	7.85M
December 05, 2025	18.14	18.61	18.61	18.7	17.81	7.56M
December 04, 2025	17.97	18.15	18.15	18.6	17.97	4.82M
December 03, 2025	18.56	18.33	18.33	18.72	18.23	6.45M
December 02, 2025	18.21	18.72	18.72	18.95	17.98	11.49M
December 01, 2025	18.07	18.26	18.26	18.48	17.96	4.76M
November 28, 2025	17.97	18.06	18.06	18.15	17.81	3.19M
November 27, 2025	18.18	17.96	17.96	18.26	17.96	4.04M
November 26, 2025	18.57	18.16	18.16	18.82	18.12	6.54M
November 25, 2025	18.37	18.58	18.58	19	18.2	8.93M
November 24, 2025	17.8	18.26	18.26	18.37	17.58	6.81M
November 21, 2025	17.98	17.8	17.8	18.57	17.71	7.27M
November 20, 2025	17.83	18.36	18.36	18.8	17.65	10.51M

Brilliance Technology Co., Ltd. (300542.SZ) SHZ