Advertisement
U.S. Markets open in 4 hrs 9 mins
S&P Futures
5,860.75 +23.00 (+0.39%) Dow Futures
42,705.00 -33.00 (-0.08%) Nasdaq Futures
20,364.75 +144.25 (+0.71%) Russell 2000 Futures
2,236.20 +9.50 (+0.43%) Crude Oil
72.06 +1.29 (+1.82%) Gold
2,750.90 +21.50 (+0.79%)
Shanghai Bright Power Semiconductor Co., Ltd. (688368.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| Oct 22, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| Oct 21, 2024 | 104.50 | 113.60 | 102.35 | 104.82 | 104.82 | 6,996,023 |
| Oct 18, 2024 | 78.81 | 94.67 | 78.80 | 94.67 | 94.67 | 4,507,018 |
| Oct 17, 2024 | 76.93 | 81.97 | 76.69 | 78.89 | 78.89 | 2,012,865 |
| Oct 16, 2024 | 77.00 | 79.78 | 75.00 | 76.60 | 76.60 | 2,130,814 |
| Oct 15, 2024 | 76.24 | 87.66 | 76.11 | 80.08 | 80.08 | 4,079,099 |
| Oct 14, 2024 | 73.28 | 78.90 | 68.00 | 77.04 | 77.04 | 3,137,142 |
| Oct 11, 2024 | 79.51 | 79.52 | 72.00 | 73.96 | 73.96 | 2,732,858 |
| Oct 10, 2024 | 83.00 | 84.46 | 76.99 | 80.56 | 80.56 | 2,995,235 |
| Oct 09, 2024 | 76.16 | 92.69 | 72.37 | 80.90 | 80.90 | 5,548,675 |
| Oct 08, 2024 | 78.49 | 78.49 | 76.35 | 78.49 | 78.49 | 2,391,340 |
| Sep 30, 2024 | 57.01 | 65.41 | 57.01 | 65.41 | 65.41 | 2,150,722 |
| Sep 27, 2024 | 51.99 | 54.88 | 51.50 | 54.51 | 54.51 | 548,172 |
| Sep 26, 2024 | 49.75 | 51.74 | 49.25 | 51.74 | 51.74 | 561,195 |
| Sep 25, 2024 | 50.44 | 51.86 | 49.64 | 49.80 | 49.80 | 702,993 |
| Sep 24, 2024 | 48.45 | 50.21 | 47.50 | 50.03 | 50.03 | 590,064 |
| Sep 23, 2024 | 48.12 | 48.97 | 47.80 | 47.83 | 47.83 | 280,291 |
| Sep 20, 2024 | 49.31 | 49.83 | 48.31 | 48.58 | 48.58 | 293,184 |
| Sep 19, 2024 | 49.48 | 50.20 | 48.23 | 49.60 | 49.60 | 358,575 |
| Sep 18, 2024 | 48.74 | 48.99 | 47.56 | 48.81 | 48.81 | 288,777 |
| Sep 13, 2024 | 49.10 | 49.56 | 48.54 | 48.77 | 48.77 | 254,400 |
| Sep 12, 2024 | 49.99 | 50.52 | 49.40 | 49.45 | 49.45 | 206,190 |
| Sep 11, 2024 | 50.37 | 50.37 | 49.24 | 49.81 | 49.81 | 297,792 |
| Sep 10, 2024 | 49.01 | 49.93 | 48.22 | 49.50 | 49.50 | 349,056 |
| Sep 09, 2024 | 49.05 | 49.50 | 48.48 | 48.85 | 48.85 | 345,593 |
| Sep 06, 2024 | 51.18 | 51.18 | 48.79 | 49.23 | 49.23 | 426,033 |
| Sep 05, 2024 | 50.74 | 51.60 | 50.31 | 50.82 | 50.82 | 310,370 |
| Sep 04, 2024 | 50.72 | 51.78 | 50.07 | 50.74 | 50.74 | 497,399 |
| Sep 03, 2024 | 50.38 | 51.43 | 49.52 | 51.07 | 51.07 | 608,329 |
| Sep 02, 2024 | 52.03 | 52.46 | 50.08 | 50.25 | 50.25 | 496,201 |
| Aug 30, 2024 | 50.59 | 53.80 | 49.77 | 52.10 | 52.10 | 927,406 |
| Aug 29, 2024 | 50.01 | 50.65 | 49.66 | 50.00 | 50.00 | 549,883 |
| Aug 28, 2024 | 50.51 | 51.55 | 50.03 | 50.29 | 50.29 | 477,781 |
| Aug 27, 2024 | 51.09 | 52.33 | 50.55 | 50.78 | 50.78 | 336,513 |
| Aug 26, 2024 | 52.06 | 53.35 | 51.62 | 51.87 | 51.87 | 244,889 |
| Aug 23, 2024 | 52.30 | 52.50 | 51.35 | 52.07 | 52.07 | 235,795 |
| Aug 22, 2024 | 52.33 | 53.58 | 51.56 | 52.11 | 52.11 | 559,091 |
| Aug 21, 2024 | 52.74 | 53.68 | 52.40 | 53.13 | 53.13 | 221,721 |
| Aug 20, 2024 | 53.72 | 54.24 | 52.78 | 53.06 | 53.06 | 313,000 |
| Aug 19, 2024 | 54.10 | 54.50 | 53.38 | 53.96 | 53.96 | 251,263 |
| Aug 16, 2024 | 54.39 | 55.00 | 53.86 | 54.10 | 54.10 | 252,181 |
| Aug 15, 2024 | 54.72 | 55.76 | 52.99 | 54.31 | 54.31 | 359,004 |
| Aug 14, 2024 | 54.79 | 55.52 | 53.51 | 53.72 | 53.72 | 242,696 |
| Aug 13, 2024 | 53.96 | 54.87 | 53.48 | 54.86 | 54.86 | 265,434 |
| Aug 12, 2024 | 53.56 | 55.20 | 52.74 | 53.35 | 53.35 | 330,211 |
| Aug 09, 2024 | 55.99 | 56.46 | 53.75 | 54.05 | 54.05 | 424,171 |
| Aug 08, 2024 | 55.30 | 56.80 | 54.09 | 55.60 | 55.60 | 449,824 |
| Aug 07, 2024 | 55.59 | 56.65 | 55.38 | 55.39 | 55.39 | 329,551 |
| Aug 06, 2024 | 56.68 | 56.68 | 55.22 | 56.05 | 56.05 | 493,587 |
| Aug 05, 2024 | 55.88 | 57.57 | 55.18 | 55.32 | 55.32 | 835,437 |
| Aug 02, 2024 | 57.68 | 58.41 | 56.23 | 56.60 | 56.60 | 575,463 |
| Aug 01, 2024 | 59.00 | 60.88 | 57.63 | 58.61 | 58.61 | 939,825 |
| Jul 31, 2024 | 56.10 | 58.40 | 55.31 | 58.35 | 58.35 | 873,464 |
| Jul 30, 2024 | 56.01 | 57.68 | 54.88 | 56.32 | 56.32 | 516,175 |
| Jul 29, 2024 | 57.08 | 57.86 | 55.52 | 55.56 | 55.56 | 657,206 |
| Jul 26, 2024 | 58.00 | 58.15 | 56.18 | 57.45 | 57.45 | 887,003 |
| Jul 25, 2024 | 54.30 | 58.40 | 53.98 | 58.27 | 58.27 | 1,595,353 |
| Jul 24, 2024 | 56.66 | 57.28 | 54.08 | 54.56 | 54.56 | 1,016,776 |
| Jul 23, 2024 | 57.09 | 57.14 | 53.63 | 53.97 | 53.97 | 636,944 |
| Jul 22, 2024 | 57.11 | 58.55 | 56.00 | 57.30 | 57.30 | 1,105,484 |
| Jul 19, 2024 | 54.60 | 57.28 | 54.01 | 56.00 | 56.00 | 883,966 |
| Jul 18, 2024 | 55.58 | 55.58 | 52.87 | 54.62 | 54.62 | 791,554 |
| Jul 17, 2024 | 56.98 | 57.03 | 55.75 | 55.81 | 55.81 | 425,479 |
| Jul 16, 2024 | 55.51 | 57.23 | 55.03 | 56.94 | 56.94 | 498,273 |
| Jul 15, 2024 | 56.00 | 57.14 | 55.37 | 56.00 | 56.00 | 575,461 |
| Jul 12, 2024 | 56.59 | 56.98 | 55.02 | 56.17 | 56.17 | 499,095 |
| Jul 11, 2024 | 56.41 | 57.32 | 55.10 | 56.58 | 56.58 | 631,970 |
| Jul 10, 2024 | 54.89 | 56.50 | 54.28 | 55.70 | 55.70 | 700,645 |
| Jul 09, 2024 | 49.80 | 55.59 | 48.82 | 55.30 | 55.30 | 1,502,668 |
| Jul 08, 2024 | 49.84 | 51.36 | 49.00 | 49.15 | 49.15 | 673,225 |
| Jul 05, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Jul 04, 2024 | 52.59 | 52.59 | 49.81 | 50.09 | 50.09 | 647,531 |
| Jul 03, 2024 | 52.63 | 52.98 | 51.30 | 52.17 | 52.17 | 521,991 |
| Jul 02, 2024 | 54.14 | 54.27 | 51.88 | 52.26 | 52.26 | 843,961 |
| Jul 01, 2024 | 55.39 | 55.73 | 53.31 | 54.46 | 54.46 | 589,169 |
| Jun 28, 2024 | 55.00 | 57.21 | 54.67 | 55.40 | 55.40 | 671,518 |
| Jun 27, 2024 | 57.14 | 58.25 | 55.44 | 55.50 | 55.50 | 934,144 |
| Jun 26, 2024 | 54.72 | 57.66 | 53.33 | 57.14 | 57.14 | 1,267,775 |
| Jun 25, 2024 | 57.01 | 57.01 | 53.51 | 54.08 | 54.08 | 1,224,487 |
| Jun 24, 2024 | 57.30 | 60.66 | 56.20 | 56.50 | 56.50 | 1,456,030 |
| Jun 21, 2024 | 57.51 | 58.68 | 56.00 | 58.20 | 58.20 | 1,206,991 |
| Jun 20, 2024 | 55.95 | 61.79 | 55.93 | 58.56 | 58.56 | 2,142,317 |
| Jun 19, 2024 | 57.08 | 57.77 | 54.99 | 56.40 | 56.40 | 1,364,523 |
| Jun 18, 2024 | 56.50 | 57.72 | 55.80 | 56.98 | 56.98 | 2,266,727 |
| Jun 17, 2024 | 53.13 | 58.42 | 52.61 | 57.94 | 57.94 | 2,393,560 |
| Jun 14, 2024 | 54.73 | 54.95 | 53.00 | 54.12 | 54.12 | 890,542 |
| Jun 13, 2024 | 53.21 | 55.69 | 52.72 | 53.79 | 53.79 | 1,423,865 |
| Jun 12, 2024 | 52.86 | 54.43 | 52.29 | 53.21 | 53.21 | 1,001,385 |
| Jun 11, 2024 | 48.46 | 53.68 | 48.14 | 53.57 | 53.57 | 1,275,680 |
| Jun 07, 2024 | 49.56 | 49.86 | 48.21 | 48.33 | 48.33 | 589,951 |
| Jun 06, 2024 | 50.57 | 51.29 | 48.57 | 48.93 | 48.93 | 747,945 |
| Jun 05, 2024 | 50.42 | 51.86 | 49.41 | 50.09 | 50.09 | 591,731 |
| Jun 04, 2024 | 52.50 | 52.84 | 49.36 | 50.13 | 50.13 | 761,618 |
| Jun 03, 2024 | 53.05 | 54.24 | 51.91 | 52.47 | 52.47 | 723,942 |
| May 31, 2024 | 52.84 | 53.56 | 52.26 | 52.37 | 52.37 | 453,835 |
| May 30, 2024 | 51.14 | 53.31 | 50.15 | 52.48 | 52.48 | 695,989 |
| May 29, 2024 | 52.05 | 53.14 | 50.56 | 50.94 | 50.94 | 685,161 |
| May 28, 2024 | 52.79 | 54.22 | 51.81 | 52.07 | 52.07 | 967,534 |
| May 27, 2024 | 50.99 | 53.31 | 49.29 | 53.07 | 53.07 | 1,054,352 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.