Xi'an Bright Laser Technologies Co. Ltd. Class A 688333
SSE · China · Technology Services
CNY 97.90-3.10 (-3.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 97.90 | -3.07% | CNY 101.39 | CNY 101.50 | CNY 97.49 | 6.79M |
| 2026-09-29 | CNY 101.00 | +1.00% | CNY 100.01 | CNY 101.39 | CNY 98.03 | 6.90M |
| 2026-09-28 | CNY 100.00 | -7.64% | CNY 107.19 | CNY 108.51 | CNY 99.13 | 14.15M |
| 2026-09-24 | CNY 108.27 | -4.70% | CNY 115.70 | CNY 115.70 | CNY 108.16 |
| 8.01M |
| 2026-09-23 | CNY 113.61 | +7.99% | CNY 105.77 | CNY 114.68 | CNY 103.01 | 17.10M |
| 2026-09-22 | CNY 105.20 | -0.57% | CNY 107.00 | CNY 112.78 | CNY 104.60 | 10.21M |
| 2026-09-21 | CNY 105.80 | -1.37% | CNY 107.47 | CNY 108.78 | CNY 104.82 | 7.68M |
| 2026-09-18 | CNY 107.27 | +3.54% | CNY 105.67 | CNY 108.07 | CNY 104.73 | 12.74M |
| 2026-09-17 | CNY 103.60 | -12.04% | CNY 117.50 | CNY 118.53 | CNY 101.00 | 24.34M |
| 2026-09-16 | CNY 117.78 | +0.58% | CNY 117.16 | CNY 119.29 | CNY 115.06 | 8.40M |
| 2026-09-15 | CNY 117.10 | -0.51% | CNY 117.54 | CNY 120.55 | CNY 115.00 | 10.04M |
| 2026-09-14 | CNY 117.70 | +10.99% | CNY 106.90 | CNY 120.56 | CNY 104.60 | 18.96M |
| 2026-09-11 | CNY 106.05 | -5.13% | CNY 110.33 | CNY 111.98 | CNY 104.00 | 12.28M |
| 2026-09-10 | CNY 111.78 | -3.39% | CNY 113.96 | CNY 115.25 | CNY 111.31 | 9.09M |
| 2026-09-09 | CNY 115.70 | -0.66% | CNY 117.87 | CNY 121.22 | CNY 112.72 | 12.12M |
| 2026-09-08 | CNY 116.47 | +4.93% | CNY 110.80 | CNY 121.00 | CNY 109.30 | 20.08M |
| 2026-09-07 | CNY 111.00 | +1.75% | CNY 111.03 | CNY 117.50 | CNY 110.06 | 13.45M |
| 2026-09-04 | CNY 109.09 | -4.11% | CNY 114.02 | CNY 115.49 | CNY 107.71 | 8.40M |
| 2026-09-03 | CNY 113.76 | -1.08% | CNY 116.00 | CNY 116.50 | CNY 110.03 | 8.89M |
| 2026-09-02 | CNY 115.00 | +1.77% | CNY 114.77 | CNY 120.49 | CNY 111.08 | 14.56M |
| 2026-09-01 | CNY 113.00 | -3.64% | CNY 117.26 | CNY 118.30 | CNY 112.70 | 8.96M |
| 2026-08-31 | CNY 117.27 | +14.19% | CNY 101.80 | CNY 117.45 | CNY 99.77 | 23.81M |
| 2026-08-28 | CNY 102.70 | -0.96% | CNY 103.37 | CNY 108.65 | CNY 101.78 | 9.32M |
| 2026-08-27 | CNY 103.70 | +2.27% | CNY 101.85 | CNY 104.89 | CNY 98.89 | 11.24M |
| 2026-08-26 | CNY 101.40 | -4.21% | CNY 107.90 | CNY 108.30 | CNY 100.92 | 8.01M |
| 2026-08-25 | CNY 105.86 | +0.91% | CNY 97.92 | CNY 108.80 | CNY 96.91 | 14.87M |
| 2026-08-24 | CNY 104.91 | -0.52% | CNY 106.68 | CNY 110.97 | CNY 102.77 | 13.64M |
| 2026-08-21 | CNY 105.46 | -1.14% | CNY 108.70 | CNY 112.88 | CNY 103.28 | 12.08M |
| 2026-08-20 | CNY 106.68 | +8.95% | CNY 99.88 | CNY 112.99 | CNY 97.50 | 18.50M |
| 2026-08-19 | CNY 97.92 | -14.37% | CNY 115.81 | CNY 115.81 | CNY 97.50 | 20.08M |
| 2026-08-18 | CNY 114.35 | -1.21% | CNY 115.00 | CNY 115.53 | CNY 112.50 | 7.45M |
| 2026-08-17 | CNY 115.75 | +5.49% | CNY 111.00 | CNY 117.69 | CNY 107.57 | 12.99M |
| 2026-08-14 | CNY 109.73 | +3.23% | CNY 107.20 | CNY 110.54 | CNY 105.00 | 8.81M |
| 2026-08-13 | CNY 106.30 | -2.23% | CNY 108.33 | CNY 112.46 | CNY 106.30 | 9.04M |
| 2026-08-12 | CNY 108.73 | +0.03% | CNY 108.00 | CNY 110.79 | CNY 106.53 | 9.19M |
| 2026-08-11 | CNY 108.70 | -1.46% | CNY 108.11 | CNY 111.19 | CNY 105.50 | 11.20M |
| 2026-08-10 | CNY 110.31 | -0.03% | CNY 110.59 | CNY 111.60 | CNY 107.13 | 12.71M |
| 2026-08-07 | CNY 110.34 | +9.74% | CNY 100.72 | CNY 111.31 | CNY 100.50 | 21.82M |
| 2026-08-06 | CNY 100.55 | +4.52% | CNY 95.48 | CNY 103.66 | CNY 95.02 | 15.23M |
| 2026-08-05 | CNY 96.20 | +9.96% | CNY 88.58 | CNY 97.16 | CNY 88.00 | 15.45M |
| 2026-08-04 | CNY 87.49 | +5.61% | CNY 83.75 | CNY 88.46 | CNY 83.01 | 11.81M |
| 2026-08-03 | CNY 82.84 | +1.76% | CNY 82.39 | CNY 84.68 | CNY 80.52 | 9.71M |
| 2026-07-31 | CNY 81.41 | +6.00% | CNY 84.00 | CNY 86.61 | CNY 81.33 | 14.83M |
| 2026-07-30 | CNY 76.80 | -6.52% | CNY 82.00 | CNY 83.68 | CNY 76.23 | 10.99M |
| 2026-07-29 | CNY 82.16 | -1.63% | CNY 84.70 | CNY 84.95 | CNY 78.40 | 12.20M |
| 2026-07-28 | CNY 83.52 | -3.20% | CNY 84.20 | CNY 85.30 | CNY 80.89 | 9.79M |
| 2026-07-27 | CNY 86.28 | +5.34% | CNY 81.24 | CNY 87.15 | CNY 80.89 | 10.77M |
| 2026-07-24 | CNY 81.91 | -9.34% | CNY 90.00 | CNY 90.00 | CNY 80.88 | 15.42M |
| 2026-07-23 | CNY 90.35 | -2.43% | CNY 92.65 | CNY 96.59 | CNY 89.28 | 12.28M |
| 2026-07-22 | CNY 92.60 | -8.32% | CNY 99.99 | CNY 100.60 | CNY 92.50 | 19.86M |
| 2026-07-21 | CNY 101.00 | +4.66% | CNY 97.56 | CNY 105.50 | CNY 94.00 | 21.34M |
| 2026-07-20 | CNY 96.50 | -2.68% | CNY 102.22 | CNY 104.12 | CNY 92.77 | 19.58M |
| 2026-07-17 | CNY 99.16 | -11.32% | CNY 111.82 | CNY 113.49 | CNY 99.01 | 19.99M |
| 2026-07-16 | CNY 111.82 | -3.77% | CNY 112.71 | CNY 118.97 | CNY 111.00 | 18.90M |
| 2026-07-15 | CNY 116.20 | +16.71% | CNY 102.00 | CNY 119.47 | CNY 102.00 | 32.43M |
| 2026-07-14 | CNY 99.56 | -2.39% | CNY 104.04 | CNY 104.62 | CNY 94.50 | 13.53M |
| 2026-07-13 | CNY 102.00 | -8.15% | CNY 108.95 | CNY 113.00 | CNY 100.15 | 19.85M |
| 2026-07-10 | CNY 111.05 | +2.81% | CNY 109.73 | CNY 125.00 | CNY 109.73 | 36.16M |
| 2026-07-09 | CNY 108.01 | +20.00% | CNY 91.47 | CNY 108.01 | CNY 90.30 | 17.98M |
| 2026-07-08 | CNY 90.01 | -5.55% | CNY 95.78 | CNY 98.33 | CNY 89.50 | 11.55M |
| 2026-07-07 | CNY 95.30 | -4.75% | CNY 100.98 | CNY 102.60 | CNY 94.46 | 12.32M |
| 2026-07-06 | CNY 100.05 | -10.75% | CNY 114.77 | CNY 116.00 | CNY 99.80 | 17.91M |
| 2026-07-03 | CNY 112.10 | +1.82% | CNY 109.76 | CNY 115.19 | CNY 108.00 | 18.65M |
| 2026-07-02 | CNY 110.10 | +2.82% | CNY 103.77 | CNY 114.84 | CNY 100.50 | 24.65M |
| 2026-07-01 | CNY 107.08 | +4.57% | CNY 101.33 | CNY 107.77 | CNY 100.27 | 17.89M |
| 2026-06-30 | CNY 102.40 | +3.68% | CNY 100.00 | CNY 107.03 | CNY 96.99 | 15.34M |
| 2026-06-29 | CNY 98.77 | -2.01% | CNY 101.66 | CNY 102.70 | CNY 95.43 | 10.49M |
| 2026-06-26 | CNY 100.80 | -3.98% | CNY 101.00 | CNY 105.50 | CNY 99.52 | 13.85M |
| 2026-06-25 | CNY 104.98 | +7.34% | CNY 97.78 | CNY 106.12 | CNY 94.77 | 20.73M |
| 2026-06-24 | CNY 97.80 | -0.90% | CNY 98.65 | CNY 98.69 | CNY 95.08 | 11.03M |
| 2026-06-23 | CNY 98.69 | -6.90% | CNY 104.09 | CNY 105.00 | CNY 97.21 | 15.58M |
| 2026-06-22 | CNY 106.00 | -1.19% | CNY 110.00 | CNY 112.60 | CNY 100.00 | 27.47M |
| 2026-06-18 | CNY 107.28 | +20.00% | CNY 91.18 | CNY 107.28 | CNY 91.18 | 32.14M |
| 2026-06-17 | CNY 89.40 | +20.00% | CNY 73.68 | CNY 89.40 | CNY 73.68 | 17.19M |
| 2026-06-16 | CNY 74.50 | -1.32% | CNY 76.00 | CNY 76.63 | CNY 73.58 | 10.44M |
| 2026-06-15 | CNY 75.50 | +1.97% | CNY 74.46 | CNY 75.81 | CNY 74.03 | 8.46M |
| 2026-06-12 | CNY 74.04 | -0.11% | CNY 75.59 | CNY 77.50 | CNY 73.60 | 10.35M |
| 2026-06-11 | CNY 74.12 | -4.78% | CNY 76.51 | CNY 76.99 | CNY 73.13 | 14.14M |
| 2026-06-10 | CNY 77.84 | -10.74% | CNY 85.98 | CNY 86.03 | CNY 77.00 | 18.41M |
| 2026-06-09 | CNY 87.21 | 0.00% | CNY 87.88 | CNY 88.20 | CNY 85.50 | 10.98M |
| 2026-06-08 | CNY 87.21 | -11.37% | CNY 94.66 | CNY 96.65 | CNY 86.86 | 17.40M |
| 2026-06-05 | CNY 98.40 | +0.46% | CNY 100.02 | CNY 101.50 | CNY 96.00 | 14.26M |
| 2026-06-04 | CNY 97.95 | -0.32% | CNY 96.50 | CNY 102.95 | CNY 94.50 | 12.85M |
| 2026-06-03 | CNY 98.26 | +1.33% | CNY 96.82 | CNY 101.50 | CNY 95.27 | 14.99M |
| 2026-06-02 | CNY 96.97 | -1.36% | CNY 98.34 | CNY 101.05 | CNY 95.18 | 12.34M |
| 2026-06-01 | CNY 98.31 | +3.47% | CNY 95.20 | CNY 103.00 | CNY 89.85 | 17.59M |
| 2026-05-29 | CNY 95.01 | -10.54% | CNY 108.00 | CNY 108.00 | CNY 95.00 | 21.09M |
| 2026-05-28 | CNY 106.20 | +4.31% | CNY 102.50 | CNY 108.29 | CNY 100.25 | 20.78M |
| 2026-05-27 | CNY 101.81 | +1.03% | CNY 100.89 | CNY 103.48 | CNY 99.18 | 22.14M |
| 2026-05-26 | CNY 100.77 | +11.29% | CNY 90.58 | CNY 101.48 | CNY 88.92 | 27.40M |