Shanghai Bright Power Semiconductor Co., Ltd. - 688368.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	117	115.5	115.5	120.4	114.98	3.1M
September 25, 2025	110.77	117	117	120.5	110.77	4.69M
September 24, 2025	110.1	111.44	111.44	114	107.11	4.38M
September 23, 2025	103.82	110.11	110.11	111.44	102.08	4.18M
September 22, 2025	99.08	103.75	103.75	103.99	99.08	3.26M
September 19, 2025	99.98	99.06	99.06	101.86	98.58	1.84M
September 18, 2025	101.05	99.97	99.97	103.8	98.55	2.83M
September 17, 2025	101	101.12	101.12	102.97	100.15	1.67M
September 16, 2025	100.52	101.58	101.58	103.88	100.01	2.5M
September 15, 2025	109.88	100.95	100.95	111.58	100.88	4.01M
September 12, 2025	100.81	99.52	99.52	101.59	98.73	1.92M
September 11, 2025	95.13	101.09	101.09	102.6	95.13	2.62M
September 10, 2025	95.56	95.48	95.48	96.3	94.36	981,354
September 09, 2025	94.99	95.52	95.52	96.41	94.04	1.25M
September 08, 2025	94.58	95.33	95.33	95.71	93.94	1.31M
September 05, 2025	92.35	95.2	95.2	95.5	91.58	1.38M
September 04, 2025	96.77	92.4	92.4	97.77	90.93	2.07M
September 03, 2025	96.96	97.02	97.02	99.3	95.88	1.87M
September 02, 2025	102.51	96.18	96.18	102.97	95.34	3.1M
September 01, 2025	103.07	103.27	103.27	105.68	100.58	2.55M
August 29, 2025	107.54	103.18	103.18	107.54	102.68	2.89M
August 28, 2025	105.4	108.53	108.53	109.3	104.48	4.16M
August 27, 2025	103.36	104.02	104.02	112	102.87	4.06M
August 26, 2025	102.08	103.1	103.1	104.83	100.19	2.66M
August 25, 2025	104.24	102.59	102.59	106.58	101.91	3.18M
August 22, 2025	99.54	102.58	102.58	104.53	99.33	3.37M
August 21, 2025	103.5	99.08	99.08	104.88	99.03	3.25M
August 20, 2025	104.38	104.35	104.35	105.49	99.01	4.4M
August 19, 2025	105.9	105.76	105.76	107.9	104.2	2.62M
August 18, 2025	100.5	106.63	106.63	109.99	99.5	6.32M
August 15, 2025	89.93	100.18	100.18	100.49	89.93	6.08M
August 14, 2025	91.1	91.19	91.19	91.9	89.61	3.03M
August 13, 2025	90.6	91.19	91.19	91.34	89.5	2.27M
August 12, 2025	91.88	90.72	90.72	91.98	89.51	2.51M
August 11, 2025	91.77	91.87	91.87	98.98	90.51	3.63M
August 08, 2025	94.49	89.7	89.7	94.49	89.16	2.31M
August 07, 2025	92.8	95.08	95.08	95.27	92.7	1.71M
August 06, 2025	92.2	92.88	92.88	93.38	90.77	1.21M
August 05, 2025	94.72	92.2	92.2	94.73	91	1.93M
August 04, 2025	95.55	94.72	94.72	96.3	93.51	1.74M
August 01, 2025	92.82	95.83	95.83	97	91.8	2.06M
July 31, 2025	91.54	92.82	92.82	95.68	91.54	1.79M
July 30, 2025	89.99	92.58	92.58	93.8	89.11	2.25M
July 29, 2025	86.49	89.99	89.99	90	86	1.67M
July 28, 2025	87.64	86.51	86.51	87.77	86.2	1.02M
July 25, 2025	84.85	87.2	87.2	87.2	84.84	1.57M
July 24, 2025	83.51	84.85	84.85	85.39	83.51	716,892
July 23, 2025	84.74	84.04	84.04	85.66	83.8	965,040
July 22, 2025	84.7	84.72	84.72	86.2	84.31	1.1M
July 21, 2025	83.6	84.74	84.74	85	83.4	715,242
July 18, 2025	84.59	83.73	83.73	85.23	83.31	773,621
July 17, 2025	84.2	84.59	84.59	84.68	83.58	705,550
July 16, 2025	83.97	84.43	84.43	86.15	83.56	739,202
July 15, 2025	85.02	84	84	85.47	82.8	883,294
July 14, 2025	84.9	85.3	85.3	85.68	84.1	851,066
July 11, 2025	81.17	84.9	84.9	85.85	80.62	1.62M
July 10, 2025	83.25	81.11	81.11	83.25	80.95	750,256
July 09, 2025	83.78	82.86	82.86	83.99	82.7	384,811
July 08, 2025	82.79	83.77	83.77	83.99	82.1	547,231
July 07, 2025	83.61	82.45	82.45	83.61	81.77	600,938

Shanghai Bright Power Semiconductor Co., Ltd. (688368.SS) SHH