Suzhou Everbright Photonics Co., Ltd. (SHA:688048)
China
· Delayed Price · Currency is CNY 128.82
+21.47 (20.00%)
Dec 5, 2025, 3:00 PM CST
SHA:688048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.00 | 128.82 | 107.35 | 128.82 | 128.82 | 20.00% | 20,940,730 |
| Dec 4, 2025 | 106.23 | 110.80 | 103.51 | 107.35 | 107.35 | -0.39% | 13,660,863 |
| Dec 3, 2025 | 108.51 | 112.09 | 107.00 | 107.77 | 107.77 | -2.47% | 10,740,770 |
| Dec 2, 2025 | 111.46 | 114.80 | 106.61 | 110.50 | 110.50 | -1.21% | 14,598,280 |
| Dec 1, 2025 | 117.24 | 117.40 | 110.54 | 111.85 | 111.85 | -5.77% | 18,045,450 |
| Nov 28, 2025 | 114.65 | 121.11 | 113.00 | 118.70 | 118.70 | 3.43% | 20,028,320 |
| Nov 27, 2025 | 105.90 | 122.00 | 105.90 | 114.76 | 114.76 | 7.10% | 30,182,540 |
| Nov 26, 2025 | 90.00 | 107.15 | 90.00 | 107.15 | 107.15 | 20.00% | 31,088,790 |
| Nov 25, 2025 | 77.43 | 89.29 | 76.45 | 89.29 | 89.29 | 20.00% | 23,829,140 |
| Nov 24, 2025 | 75.61 | 76.81 | 73.47 | 74.41 | 74.41 | -0.12% | 8,062,671 |
| Nov 21, 2025 | 77.02 | 78.99 | 72.22 | 74.50 | 74.50 | -10.65% | 14,794,790 |
| Nov 20, 2025 | 89.85 | 89.99 | 81.01 | 83.38 | 83.38 | -2.74% | 14,412,380 |
| Nov 19, 2025 | 84.56 | 89.87 | 83.01 | 85.73 | 85.73 | 2.00% | 15,022,410 |
| Nov 18, 2025 | 84.01 | 87.87 | 79.95 | 84.05 | 84.05 | 1.18% | 14,722,840 |
| Nov 17, 2025 | 82.00 | 84.00 | 80.81 | 83.07 | 83.07 | 1.29% | 10,514,690 |
| Nov 14, 2025 | 88.47 | 89.50 | 82.01 | 82.01 | 82.01 | -9.29% | 14,230,890 |
| Nov 13, 2025 | 85.35 | 95.55 | 83.97 | 90.41 | 90.41 | 9.60% | 18,627,770 |
| Nov 12, 2025 | 83.91 | 84.21 | 78.92 | 82.49 | 82.49 | -3.52% | 14,014,820 |
| Nov 11, 2025 | 86.71 | 91.83 | 85.04 | 85.50 | 85.50 | -1.38% | 16,606,980 |
| Nov 10, 2025 | 86.00 | 87.48 | 82.29 | 86.70 | 86.70 | -0.91% | 17,270,530 |
| Nov 7, 2025 | 81.89 | 91.77 | 80.48 | 87.50 | 87.50 | 9.01% | 26,817,760 |
| Nov 6, 2025 | 68.95 | 80.27 | 68.30 | 80.27 | 80.27 | 20.00% | 22,626,860 |
| Nov 5, 2025 | 66.95 | 67.80 | 65.11 | 66.89 | 66.89 | -1.46% | 4,353,572 |
| Nov 4, 2025 | 69.84 | 70.30 | 67.34 | 67.88 | 67.88 | -2.78% | 4,025,279 |
| Nov 3, 2025 | 70.05 | 71.48 | 67.00 | 69.82 | 69.82 | -3.24% | 7,053,246 |
| Oct 31, 2025 | 75.45 | 75.45 | 71.92 | 72.16 | 72.16 | -3.63% | 5,527,524 |
| Oct 30, 2025 | 75.40 | 76.86 | 73.68 | 74.88 | 74.88 | -2.95% | 7,698,616 |
| Oct 29, 2025 | 75.58 | 79.66 | 75.01 | 77.16 | 77.16 | 4.57% | 10,902,980 |
| Oct 28, 2025 | 74.50 | 75.98 | 73.50 | 73.79 | 73.79 | -1.22% | 6,905,070 |
| Oct 27, 2025 | 76.00 | 76.00 | 73.38 | 74.70 | 74.70 | -0.37% | 9,147,535 |
| Oct 24, 2025 | 72.98 | 75.49 | 71.58 | 74.98 | 74.98 | 4.11% | 7,141,301 |
| Oct 23, 2025 | 73.38 | 74.66 | 70.37 | 72.02 | 72.02 | -3.57% | 6,009,514 |
| Oct 22, 2025 | 72.33 | 76.39 | 71.51 | 74.69 | 74.69 | 1.95% | 6,897,432 |
| Oct 21, 2025 | 69.86 | 73.66 | 69.01 | 73.26 | 73.26 | 5.14% | 8,139,893 |
| Oct 20, 2025 | 66.04 | 73.26 | 65.00 | 69.68 | 69.68 | 9.39% | 11,510,980 |
| Oct 17, 2025 | 67.16 | 67.40 | 63.57 | 63.70 | 63.70 | -5.69% | 4,497,279 |
| Oct 16, 2025 | 67.21 | 69.19 | 66.77 | 67.54 | 67.54 | -0.22% | 4,110,379 |
| Oct 15, 2025 | 67.01 | 67.92 | 65.63 | 67.69 | 67.69 | 2.02% | 4,626,057 |
| Oct 14, 2025 | 69.67 | 71.50 | 65.93 | 66.35 | 66.35 | -3.36% | 6,546,591 |
| Oct 13, 2025 | 63.88 | 69.30 | 63.88 | 68.66 | 68.66 | -0.10% | 6,532,972 |
| Oct 10, 2025 | 75.16 | 75.16 | 68.10 | 68.73 | 68.73 | -8.79% | 11,389,050 |
| Oct 9, 2025 | 77.06 | 78.30 | 75.18 | 75.35 | 75.35 | -0.53% | 8,030,856 |
| Sep 30, 2025 | 75.30 | 78.58 | 74.28 | 75.75 | 75.75 | 1.13% | 6,889,249 |
| Sep 29, 2025 | 72.42 | 75.50 | 72.03 | 74.90 | 74.90 | 3.40% | 7,206,007 |
| Sep 26, 2025 | 75.00 | 75.68 | 72.01 | 72.44 | 72.44 | -3.91% | 6,903,221 |
| Sep 25, 2025 | 75.15 | 77.44 | 74.24 | 75.39 | 75.39 | -0.15% | 7,059,355 |
| Sep 24, 2025 | 73.00 | 76.80 | 72.20 | 75.50 | 75.50 | 0.19% | 9,076,410 |
| Sep 23, 2025 | 80.57 | 80.99 | 72.27 | 75.36 | 75.36 | -4.85% | 12,580,530 |
| Sep 22, 2025 | 77.89 | 79.85 | 76.20 | 79.20 | 79.20 | 2.86% | 9,646,331 |
| Sep 19, 2025 | 76.62 | 80.17 | 75.80 | 77.00 | 77.00 | 1.64% | 9,889,082 |