Brite Semiconductor (Shanghai) Co., Ltd. Class A 688691
SSE · China · Electronic Technology
CNY 58.32-3.11 (-5.06%)
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 58.32 | -5.06% | CNY 61.58 | CNY 62.48 | CNY 58.32 | 2.97M |
| 2026-09-29 | CNY 61.43 | +1.59% | CNY 59.68 | CNY 61.94 | CNY 59.40 | 3.05M |
| 2026-09-28 | CNY 60.47 | -6.03% | CNY 64.08 | CNY 64.35 | CNY 59.46 | 4.21M |
| 2026-09-24 | CNY 64.35 | -1.74% | CNY 64.41 | CNY 66.00 | CNY 64.31 | 2.49M |
| 2026-09-23 | CNY 65.49 | -0.09% | CNY 65.95 | CNY 66.37 | CNY 64.86 | 2.44M |
| 2026-09-22 | CNY 65.55 | +0.43% | CNY 67.39 | CNY 68.30 | CNY 65.31 | 3.62M |
| 2026-09-21 | CNY 65.27 | +0.37% | CNY 65.51 | CNY 66.24 | CNY 64.60 | 3.03M |
| 2026-09-18 | CNY 65.03 | +5.53% | CNY 62.69 | CNY 66.21 | CNY 62.50 | 4.81M |
| 2026-09-17 | CNY 61.62 | -0.45% | CNY 61.51 | CNY 63.36 | CNY 61.03 | 2.74M |
| 2026-09-16 | CNY 61.90 | +5.22% | CNY 58.83 | CNY 62.33 | CNY 58.30 | 3.42M |
| 2026-09-15 | CNY 58.83 | +0.51% | CNY 58.29 | CNY 60.60 | CNY 58.01 | 2.43M |
| 2026-09-14 | CNY 58.53 | -0.65% | CNY 58.30 | CNY 59.18 | CNY 57.21 | 2.83M |
| 2026-09-11 | CNY 58.91 | -2.48% | CNY 59.90 | CNY 60.18 | CNY 57.18 | 2.73M |
| 2026-09-10 | CNY 60.41 | -1.00% | CNY 60.47 | CNY 61.90 | CNY 59.52 | 2.36M |
| 2026-09-09 | CNY 61.02 | -1.10% | CNY 61.97 | CNY 63.56 | CNY 60.69 | 2.17M |
| 2026-09-08 | CNY 61.70 | -1.28% | CNY 62.20 | CNY 63.71 | CNY 61.50 | 2.34M |
| 2026-09-07 | CNY 62.50 | +2.12% | CNY 61.58 | CNY 63.20 | CNY 61.16 | 2.46M |
| 2026-09-04 | CNY 61.20 | -3.62% | CNY 63.89 | CNY 64.73 | CNY 60.63 | 3.13M |
| 2026-09-03 | CNY 63.50 | -0.61% | CNY 64.60 | CNY 64.61 | CNY 62.52 | 2.24M |
| 2026-09-02 | CNY 63.89 | -0.98% | CNY 63.57 | CNY 64.37 | CNY 63.04 | 2.42M |
| 2026-09-01 | CNY 64.52 | -3.54% | CNY 66.89 | CNY 66.99 | CNY 64.33 | 3.14M |
| 2026-08-31 | CNY 66.89 | +3.69% | CNY 63.04 | CNY 67.12 | CNY 63.04 | 4.08M |
| 2026-08-28 | CNY 64.51 | -3.54% | CNY 66.14 | CNY 67.50 | CNY 64.41 | 3.77M |
| 2026-08-27 | CNY 66.88 | +5.32% | CNY 63.50 | CNY 67.22 | CNY 63.44 | 4.76M |
| 2026-08-26 | CNY 63.50 | +0.06% | CNY 62.88 | CNY 64.00 | CNY 61.63 | 2.72M |
| 2026-08-25 | CNY 63.46 | +0.70% | CNY 62.50 | CNY 63.76 | CNY 60.22 | 2.75M |
| 2026-08-24 | CNY 63.02 | -2.29% | CNY 65.10 | CNY 65.32 | CNY 61.29 | 3.14M |
| 2026-08-21 | CNY 64.50 | +0.75% | CNY 63.66 | CNY 65.77 | CNY 62.64 | 2.98M |
| 2026-08-20 | CNY 64.02 | +0.61% | CNY 64.63 | CNY 65.59 | CNY 63.35 | 3.74M |
| 2026-08-19 | CNY 63.63 | -9.06% | CNY 67.78 | CNY 68.89 | CNY 63.30 | 5.44M |
| 2026-08-18 | CNY 69.97 | -1.69% | CNY 70.18 | CNY 71.44 | CNY 68.28 | 4.35M |
| 2026-08-17 | CNY 71.17 | +3.20% | CNY 68.99 | CNY 71.32 | CNY 68.09 | 4.38M |
| 2026-08-14 | CNY 68.96 | +1.94% | CNY 68.88 | CNY 69.29 | CNY 67.10 | 3.64M |
| 2026-08-13 | CNY 67.65 | -1.24% | CNY 69.54 | CNY 70.28 | CNY 67.50 | 4.82M |
| 2026-08-12 | CNY 68.50 | +2.54% | CNY 66.58 | CNY 68.80 | CNY 66.20 | 4.61M |
| 2026-08-11 | CNY 66.80 | -0.96% | CNY 65.95 | CNY 67.95 | CNY 65.65 | 3.80M |
| 2026-08-10 | CNY 67.45 | -1.32% | CNY 68.17 | CNY 68.40 | CNY 65.92 | 5.45M |
| 2026-08-07 | CNY 68.35 | +3.88% | CNY 65.99 | CNY 68.70 | CNY 64.44 | 7.11M |
| 2026-08-06 | CNY 65.80 | +1.86% | CNY 63.58 | CNY 66.81 | CNY 62.88 | 6.58M |
| 2026-08-05 | CNY 64.60 | +5.47% | CNY 61.15 | CNY 65.09 | CNY 60.45 | 6.76M |
| 2026-08-04 | CNY 61.25 | +5.60% | CNY 58.06 | CNY 61.97 | CNY 57.94 | 5.08M |
| 2026-08-03 | CNY 58.00 | -3.17% | CNY 59.29 | CNY 60.44 | CNY 57.11 | 4.12M |
| 2026-07-31 | CNY 59.90 | +5.77% | CNY 61.50 | CNY 63.42 | CNY 59.89 | 6.56M |
| 2026-07-30 | CNY 56.63 | -6.67% | CNY 61.24 | CNY 64.36 | CNY 56.58 | 6.75M |
| 2026-07-29 | CNY 60.68 | -1.78% | CNY 63.00 | CNY 63.00 | CNY 57.00 | 6.11M |
| 2026-07-28 | CNY 61.78 | -7.75% | CNY 64.98 | CNY 67.43 | CNY 61.30 | 5.78M |
| 2026-07-27 | CNY 66.97 | +0.21% | CNY 66.11 | CNY 67.99 | CNY 64.38 | 5.08M |
| 2026-07-24 | CNY 66.83 | -2.96% | CNY 66.88 | CNY 69.58 | CNY 66.83 | 4.79M |
| 2026-07-23 | CNY 68.87 | -6.04% | CNY 73.58 | CNY 73.89 | CNY 68.33 | 6.06M |
| 2026-07-22 | CNY 73.30 | -2.01% | CNY 73.00 | CNY 76.73 | CNY 72.10 | 7.51M |
| 2026-07-21 | CNY 74.80 | +6.77% | CNY 72.00 | CNY 75.18 | CNY 61.10 | 9.97M |
| 2026-07-20 | CNY 70.06 | -9.12% | CNY 78.88 | CNY 80.00 | CNY 67.49 | 9.07M |
| 2026-07-17 | CNY 77.09 | -16.42% | CNY 91.19 | CNY 92.09 | CNY 76.92 | 10.43M |
| 2026-07-16 | CNY 92.23 | -4.41% | CNY 93.60 | CNY 99.36 | CNY 91.60 | 7.93M |
| 2026-07-15 | CNY 96.49 | -6.93% | CNY 104.84 | CNY 105.00 | CNY 93.82 | 9.51M |
| 2026-07-14 | CNY 103.68 | -2.44% | CNY 107.00 | CNY 107.99 | CNY 96.81 | 10.78M |
| 2026-07-13 | CNY 106.27 | -1.15% | CNY 104.20 | CNY 111.86 | CNY 103.88 | 9.89M |
| 2026-07-10 | CNY 107.51 | -7.36% | CNY 117.56 | CNY 120.70 | CNY 107.51 | 12.37M |
| 2026-07-09 | CNY 116.05 | +1.82% | CNY 113.00 | CNY 117.00 | CNY 106.29 | 19.55M |
| 2026-07-08 | CNY 113.98 | +15.87% | CNY 103.33 | CNY 118.04 | CNY 103.33 | 26.13M |
| 2026-07-07 | CNY 98.37 | +1.10% | CNY 95.58 | CNY 101.56 | CNY 94.10 | 5.71M |
| 2026-07-06 | CNY 97.30 | -2.27% | CNY 100.23 | CNY 101.50 | CNY 93.10 | 7.47M |
| 2026-07-03 | CNY 99.56 | -4.10% | CNY 103.00 | CNY 105.50 | CNY 99.18 | 8.40M |
| 2026-07-02 | CNY 103.82 | -6.05% | CNY 108.00 | CNY 114.18 | CNY 102.10 | 8.18M |
| 2026-07-01 | CNY 110.50 | -4.68% | CNY 117.59 | CNY 119.16 | CNY 109.30 | 10.26M |
| 2026-06-30 | CNY 115.93 | +14.77% | CNY 101.86 | CNY 116.60 | CNY 100.80 | 14.97M |
| 2026-06-29 | CNY 101.01 | -1.93% | CNY 102.10 | CNY 105.88 | CNY 96.96 | 8.26M |
| 2026-06-26 | CNY 103.00 | -6.02% | CNY 106.30 | CNY 107.63 | CNY 100.80 | 8.58M |
| 2026-06-25 | CNY 109.60 | +1.84% | CNY 107.62 | CNY 112.49 | CNY 101.80 | 12.03M |
| 2026-06-24 | CNY 107.62 | +5.98% | CNY 100.25 | CNY 110.78 | CNY 98.09 | 10.21M |
| 2026-06-23 | CNY 101.55 | +0.05% | CNY 100.00 | CNY 105.28 | CNY 97.13 | 5.35M |
| 2026-06-22 | CNY 101.50 | -4.77% | CNY 106.21 | CNY 106.66 | CNY 98.53 | 7.91M |
| 2026-06-18 | CNY 106.58 | +6.11% | CNY 100.13 | CNY 108.60 | CNY 99.60 | 8.38M |
| 2026-06-17 | CNY 100.44 | +2.98% | CNY 95.58 | CNY 101.20 | CNY 95.01 | 6.82M |
| 2026-06-16 | CNY 97.53 | -0.56% | CNY 98.08 | CNY 99.56 | CNY 96.15 | 5.88M |
| 2026-06-15 | CNY 98.08 | +2.52% | CNY 95.70 | CNY 99.53 | CNY 95.00 | 6.23M |
| 2026-06-12 | CNY 95.67 | +1.94% | CNY 96.76 | CNY 98.85 | CNY 93.23 | 5.09M |
| 2026-06-11 | CNY 93.85 | +0.37% | CNY 91.93 | CNY 95.99 | CNY 91.93 | 3.78M |
| 2026-06-10 | CNY 93.50 | -1.52% | CNY 93.31 | CNY 97.12 | CNY 91.01 | 4.03M |
| 2026-06-09 | CNY 94.94 | +4.93% | CNY 92.00 | CNY 96.45 | CNY 91.01 | 5.04M |
| 2026-06-08 | CNY 90.48 | -4.86% | CNY 88.14 | CNY 93.76 | CNY 88.13 | 5.01M |
| 2026-06-05 | CNY 95.10 | -3.79% | CNY 96.50 | CNY 101.00 | CNY 94.36 | 6.45M |
| 2026-06-04 | CNY 98.85 | +0.36% | CNY 96.80 | CNY 101.95 | CNY 96.00 | 5.87M |
| 2026-06-03 | CNY 98.50 | +1.08% | CNY 98.51 | CNY 102.99 | CNY 96.80 | 6.62M |
| 2026-06-02 | CNY 97.45 | -0.66% | CNY 98.12 | CNY 100.83 | CNY 94.33 | 6.52M |
| 2026-06-01 | CNY 98.10 | -7.28% | CNY 106.49 | CNY 107.82 | CNY 98.00 | 7.56M |
| 2026-05-29 | CNY 105.80 | -10.85% | CNY 118.40 | CNY 118.65 | CNY 104.23 | 12.05M |
| 2026-05-28 | CNY 118.67 | +2.30% | CNY 113.30 | CNY 123.60 | CNY 112.00 | 10.94M |
| 2026-05-27 | CNY 116.00 | -7.39% | CNY 127.17 | CNY 127.79 | CNY 113.62 | 12.71M |
| 2026-05-26 | CNY 125.26 | -5.82% | CNY 131.10 | CNY 131.98 | CNY 121.60 | 13.37M |