Xi'an Bright Laser Technologies Co.,Ltd. (688333.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 78.98 | 83.68 | 78.37 | 81.20 | 81.20 | 1,936,996 |
| 30 Apr 2024 | 80.01 | 80.89 | 77.82 | 77.88 | 77.88 | 1,528,624 |
| 29 Apr 2024 | 79.95 | 81.50 | 79.00 | 80.65 | 80.65 | 2,093,735 |
| 26 Apr 2024 | 76.09 | 80.78 | 76.09 | 79.79 | 79.79 | 2,437,537 |
| 25 Apr 2024 | 79.00 | 79.00 | 76.00 | 76.09 | 76.09 | 1,896,596 |
| 24 Apr 2024 | 74.98 | 78.55 | 74.81 | 78.54 | 78.54 | 1,674,471 |
| 23 Apr 2024 | 75.50 | 76.38 | 74.50 | 74.82 | 74.82 | 1,063,360 |
| 22 Apr 2024 | 73.77 | 77.22 | 72.35 | 76.10 | 76.10 | 2,347,111 |
| 19 Apr 2024 | 71.15 | 74.79 | 70.53 | 74.25 | 74.25 | 2,822,193 |
| 18 Apr 2024 | 71.10 | 72.38 | 69.37 | 71.85 | 71.85 | 2,003,899 |
| 17 Apr 2024 | 68.56 | 71.19 | 67.90 | 71.15 | 71.15 | 1,931,356 |
| 16 Apr 2024 | 69.19 | 70.89 | 67.36 | 67.40 | 67.40 | 1,923,607 |
| 15 Apr 2024 | 71.19 | 72.50 | 68.27 | 69.80 | 69.80 | 2,108,172 |
| 12 Apr 2024 | 72.93 | 73.30 | 70.48 | 70.61 | 70.61 | 1,566,327 |
| 11 Apr 2024 | 74.60 | 75.13 | 72.61 | 72.93 | 72.93 | 1,471,981 |
| 10 Apr 2024 | 75.19 | 75.72 | 73.75 | 74.60 | 74.60 | 1,384,125 |
| 09 Apr 2024 | 74.50 | 75.99 | 74.16 | 75.21 | 75.21 | 938,785 |
| 08 Apr 2024 | 77.88 | 78.18 | 73.90 | 74.31 | 74.31 | 2,771,510 |
| 03 Apr 2024 | 78.90 | 79.30 | 77.50 | 77.66 | 77.66 | 1,235,184 |
| 02 Apr 2024 | 80.55 | 81.00 | 78.02 | 79.48 | 79.48 | 1,507,815 |
| 01 Apr 2024 | 81.20 | 82.50 | 80.01 | 81.00 | 81.00 | 1,394,098 |
| 29 Mar 2024 | 80.88 | 81.87 | 78.00 | 80.06 | 80.06 | 942,730 |
| 28 Mar 2024 | 77.00 | 83.40 | 76.80 | 81.44 | 81.44 | 2,462,306 |
| 27 Mar 2024 | 79.60 | 80.16 | 76.88 | 78.09 | 78.09 | 1,705,049 |
| 26 Mar 2024 | 81.00 | 82.49 | 79.17 | 79.70 | 79.70 | 1,757,209 |
| 25 Mar 2024 | 85.60 | 85.60 | 81.38 | 81.57 | 81.57 | 2,321,096 |
| 22 Mar 2024 | 84.64 | 86.66 | 83.50 | 86.30 | 86.30 | 2,067,837 |
| 21 Mar 2024 | 85.89 | 86.60 | 82.90 | 84.91 | 84.91 | 1,944,644 |
| 20 Mar 2024 | 86.30 | 87.19 | 84.41 | 85.98 | 85.98 | 1,755,808 |
| 19 Mar 2024 | 85.19 | 89.50 | 83.88 | 87.05 | 87.05 | 2,952,475 |
| 18 Mar 2024 | 83.49 | 85.42 | 83.11 | 85.30 | 85.30 | 1,821,284 |
| 15 Mar 2024 | 81.95 | 83.68 | 81.12 | 83.52 | 83.52 | 1,170,439 |
| 14 Mar 2024 | 83.50 | 84.13 | 81.00 | 81.55 | 81.55 | 1,138,805 |
| 13 Mar 2024 | 83.36 | 85.62 | 81.70 | 83.68 | 83.68 | 1,719,129 |
| 12 Mar 2024 | 81.50 | 84.19 | 81.31 | 83.38 | 83.38 | 1,770,191 |
| 11 Mar 2024 | 80.01 | 81.22 | 79.20 | 81.20 | 81.20 | 1,094,876 |
| 08 Mar 2024 | 79.01 | 80.97 | 77.80 | 80.08 | 80.08 | 2,062,824 |
| 07 Mar 2024 | 81.74 | 82.44 | 79.11 | 79.13 | 79.13 | 1,364,201 |
| 06 Mar 2024 | 81.65 | 83.00 | 79.01 | 80.81 | 80.81 | 1,802,445 |
| 05 Mar 2024 | 82.65 | 83.30 | 80.85 | 81.71 | 81.71 | 2,032,885 |
| 04 Mar 2024 | 82.86 | 83.70 | 80.96 | 81.87 | 81.87 | 1,848,655 |
| 01 Mar 2024 | 82.00 | 83.66 | 81.00 | 82.83 | 82.83 | 1,705,395 |
| 29 Feb 2024 | 78.78 | 82.00 | 78.16 | 82.00 | 82.00 | 2,582,803 |
| 28 Feb 2024 | 86.20 | 86.20 | 78.76 | 78.76 | 78.76 | 3,652,290 |
| 27 Feb 2024 | 82.58 | 86.30 | 81.60 | 86.07 | 86.07 | 2,004,841 |
| 26 Feb 2024 | 81.72 | 86.00 | 81.00 | 82.90 | 82.90 | 2,673,398 |
| 23 Feb 2024 | 79.51 | 83.53 | 78.60 | 81.88 | 81.88 | 2,011,790 |
| 22 Feb 2024 | 79.98 | 81.50 | 79.12 | 80.01 | 80.01 | 1,531,681 |
| 21 Feb 2024 | 76.84 | 83.12 | 76.52 | 80.06 | 80.06 | 2,251,565 |
| 20 Feb 2024 | 76.02 | 79.00 | 75.63 | 78.00 | 78.00 | 2,268,593 |
| 19 Feb 2024 | 79.50 | 79.90 | 74.47 | 76.00 | 76.00 | 2,810,842 |
| 08 Feb 2024 | 73.88 | 80.20 | 73.46 | 77.82 | 77.82 | 3,451,602 |
| 07 Feb 2024 | 71.18 | 79.51 | 70.67 | 74.34 | 74.34 | 4,428,680 |
| 06 Feb 2024 | 64.22 | 73.43 | 64.20 | 71.17 | 71.17 | 3,625,288 |
| 05 Feb 2024 | 68.00 | 68.43 | 62.03 | 64.13 | 64.13 | 2,896,520 |
| 02 Feb 2024 | 72.69 | 72.69 | 67.51 | 69.25 | 69.25 | 2,592,638 |
| 01 Feb 2024 | 70.00 | 72.99 | 68.10 | 72.79 | 72.79 | 2,334,706 |
| 31 Jan 2024 | 73.10 | 74.68 | 69.26 | 70.15 | 70.15 | 1,920,088 |
| 30 Jan 2024 | 75.00 | 77.50 | 73.03 | 73.15 | 73.15 | 1,573,330 |
| 29 Jan 2024 | 78.97 | 79.09 | 75.11 | 75.49 | 75.49 | 2,262,333 |
| 26 Jan 2024 | 80.00 | 80.84 | 77.22 | 77.59 | 77.59 | 2,084,033 |
| 25 Jan 2024 | 78.65 | 83.33 | 78.54 | 79.72 | 79.72 | 3,326,103 |
| 24 Jan 2024 | 79.97 | 80.05 | 75.77 | 78.50 | 78.50 | 2,282,390 |
| 23 Jan 2024 | 73.98 | 79.68 | 72.82 | 79.40 | 79.40 | 3,677,920 |
| 22 Jan 2024 | 79.97 | 79.97 | 73.20 | 73.92 | 73.92 | 3,972,997 |
| 19 Jan 2024 | 84.88 | 84.88 | 79.02 | 80.54 | 80.54 | 2,394,691 |
| 18 Jan 2024 | 83.98 | 85.00 | 79.54 | 84.90 | 84.90 | 4,301,815 |
| 17 Jan 2024 | 92.00 | 92.94 | 83.14 | 84.34 | 84.34 | 4,090,504 |
| 16 Jan 2024 | 93.88 | 94.88 | 91.20 | 92.42 | 92.42 | 1,766,995 |
| 15 Jan 2024 | 102.12 | 102.60 | 92.39 | 93.88 | 93.88 | 4,179,459 |
| 12 Jan 2024 | 107.64 | 108.46 | 101.11 | 102.66 | 102.66 | 1,424,810 |
| 11 Jan 2024 | 104.89 | 108.96 | 104.89 | 108.35 | 108.35 | 714,502 |
| 10 Jan 2024 | 104.52 | 106.66 | 101.72 | 105.50 | 105.50 | 645,997 |
| 09 Jan 2024 | 104.98 | 107.00 | 104.36 | 105.00 | 105.00 | 898,864 |
| 08 Jan 2024 | 105.00 | 106.80 | 104.00 | 104.50 | 104.50 | 524,519 |
| 05 Jan 2024 | 108.68 | 109.18 | 104.76 | 105.55 | 105.55 | 1,341,942 |
| 04 Jan 2024 | 109.98 | 110.87 | 107.22 | 108.68 | 108.68 | 720,242 |
| 03 Jan 2024 | 112.74 | 115.19 | 109.60 | 109.94 | 109.94 | 754,338 |
| 02 Jan 2024 | 116.00 | 116.42 | 112.19 | 113.02 | 113.02 | 841,994 |
| 29 Dec 2023 | 112.53 | 116.03 | 112.04 | 115.90 | 115.90 | 974,123 |
| 28 Dec 2023 | 112.00 | 114.58 | 111.32 | 112.80 | 112.80 | 1,118,699 |
| 27 Dec 2023 | 112.12 | 113.80 | 111.55 | 113.02 | 113.02 | 658,681 |
| 26 Dec 2023 | 112.50 | 114.66 | 109.37 | 112.12 | 112.12 | 926,092 |
| 25 Dec 2023 | 111.54 | 113.85 | 111.35 | 112.50 | 112.50 | 764,302 |
| 22 Dec 2023 | 111.21 | 113.39 | 110.00 | 111.49 | 111.49 | 872,208 |
| 21 Dec 2023 | 108.10 | 113.97 | 107.21 | 111.10 | 111.10 | 1,188,745 |
| 20 Dec 2023 | 110.78 | 111.64 | 108.36 | 109.15 | 109.15 | 799,685 |
| 19 Dec 2023 | 114.00 | 114.03 | 110.39 | 111.22 | 111.22 | 1,048,721 |
| 18 Dec 2023 | 114.31 | 115.35 | 112.06 | 113.59 | 113.59 | 1,003,587 |
| 15 Dec 2023 | 116.04 | 117.80 | 114.50 | 115.70 | 115.70 | 868,315 |
| 14 Dec 2023 | 116.10 | 117.97 | 114.20 | 116.85 | 116.85 | 1,455,090 |
| 13 Dec 2023 | 114.12 | 119.36 | 114.12 | 116.10 | 116.10 | 1,873,033 |
| 12 Dec 2023 | 113.16 | 116.29 | 112.17 | 114.81 | 114.81 | 1,804,367 |
| 11 Dec 2023 | 106.17 | 114.60 | 105.02 | 113.12 | 113.12 | 2,393,840 |
| 08 Dec 2023 | 107.78 | 109.80 | 106.00 | 107.98 | 107.98 | 2,115,746 |
| 07 Dec 2023 | 106.13 | 109.51 | 105.53 | 108.00 | 108.00 | 1,293,505 |
| 06 Dec 2023 | 104.63 | 107.88 | 104.63 | 106.86 | 106.86 | 817,573 |
| 05 Dec 2023 | 106.67 | 107.02 | 104.90 | 105.55 | 105.55 | 1,051,589 |
| 04 Dec 2023 | 103.50 | 108.53 | 102.01 | 106.94 | 106.94 | 2,872,222 |
| 01 Dec 2023 | 104.54 | 104.70 | 101.20 | 103.17 | 103.17 | 2,002,662 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.