Suzhou Everbright Photonics Co., Ltd. (688048.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 34.51 | 36.30 | 34.38 | 35.49 | 35.49 | 1,905,815 |
| 27 May 2024 | 34.24 | 34.78 | 32.78 | 34.61 | 34.61 | 2,761,451 |
| 24 May 2024 | 35.78 | 36.07 | 34.16 | 34.20 | 34.20 | 2,151,142 |
| 23 May 2024 | 36.78 | 36.79 | 35.60 | 35.68 | 35.68 | 2,010,084 |
| 22 May 2024 | 36.00 | 36.88 | 35.93 | 36.83 | 36.83 | 1,880,683 |
| 21 May 2024 | 36.96 | 36.96 | 35.80 | 36.00 | 36.00 | 1,864,455 |
| 20 May 2024 | 37.40 | 37.46 | 36.21 | 36.72 | 36.72 | 3,146,315 |
| 17 May 2024 | 36.67 | 37.18 | 35.94 | 37.05 | 37.05 | 2,336,789 |
| 16 May 2024 | 35.69 | 36.75 | 35.69 | 36.67 | 36.67 | 2,920,625 |
| 15 May 2024 | 35.31 | 35.93 | 34.77 | 35.70 | 35.70 | 2,138,179 |
| 14 May 2024 | 36.12 | 36.49 | 35.11 | 35.32 | 35.32 | 2,397,062 |
| 13 May 2024 | 36.36 | 36.88 | 35.50 | 35.64 | 35.64 | 2,475,081 |
| 10 May 2024 | 39.13 | 39.58 | 37.21 | 37.33 | 37.33 | 2,983,308 |
| 09 May 2024 | 38.25 | 39.18 | 38.25 | 38.99 | 38.99 | 3,005,338 |
| 08 May 2024 | 39.35 | 39.35 | 38.05 | 38.18 | 38.18 | 2,209,394 |
| 07 May 2024 | 39.55 | 40.10 | 38.86 | 39.44 | 39.44 | 2,430,119 |
| 06 May 2024 | 39.23 | 40.15 | 38.63 | 39.32 | 39.32 | 3,089,627 |
| 30 Apr 2024 | 38.11 | 39.08 | 37.82 | 38.42 | 38.42 | 4,122,935 |
| 29 Apr 2024 | 37.45 | 39.71 | 37.45 | 39.22 | 39.22 | 4,167,036 |
| 26 Apr 2024 | 36.51 | 38.53 | 36.32 | 37.73 | 37.73 | 4,691,747 |
| 25 Apr 2024 | 36.02 | 36.85 | 35.71 | 36.30 | 36.30 | 2,699,335 |
| 24 Apr 2024 | 35.44 | 36.44 | 35.03 | 36.24 | 36.24 | 2,935,754 |
| 23 Apr 2024 | 35.20 | 35.59 | 34.59 | 35.00 | 35.00 | 1,995,831 |
| 22 Apr 2024 | 34.01 | 35.61 | 33.53 | 34.90 | 34.90 | 2,098,697 |
| 19 Apr 2024 | 35.75 | 35.99 | 34.70 | 35.07 | 35.07 | 2,589,959 |
| 18 Apr 2024 | 36.61 | 37.35 | 35.40 | 36.22 | 36.22 | 3,401,837 |
| 17 Apr 2024 | 34.21 | 37.30 | 34.21 | 37.30 | 37.30 | 4,171,653 |
| 16 Apr 2024 | 35.80 | 36.24 | 33.13 | 33.61 | 33.61 | 4,038,453 |
| 15 Apr 2024 | 38.20 | 38.99 | 35.62 | 36.18 | 36.18 | 3,836,007 |
| 12 Apr 2024 | 37.95 | 39.09 | 37.66 | 38.12 | 38.12 | 2,878,196 |
| 11 Apr 2024 | 37.74 | 38.44 | 37.38 | 37.67 | 37.67 | 2,532,956 |
| 10 Apr 2024 | 38.99 | 38.99 | 37.21 | 37.76 | 37.76 | 2,414,853 |
| 09 Apr 2024 | 38.12 | 39.30 | 37.83 | 39.10 | 39.10 | 2,767,928 |
| 08 Apr 2024 | 40.37 | 40.40 | 38.40 | 38.46 | 38.46 | 3,196,155 |
| 03 Apr 2024 | 41.61 | 41.86 | 39.63 | 40.43 | 40.43 | 3,319,586 |
| 02 Apr 2024 | 42.66 | 42.66 | 40.81 | 41.56 | 41.56 | 3,492,451 |
| 01 Apr 2024 | 41.87 | 43.14 | 41.87 | 42.40 | 42.40 | 3,557,914 |
| 29 Mar 2024 | 42.39 | 42.93 | 40.44 | 41.71 | 41.71 | 3,010,111 |
| 28 Mar 2024 | 42.28 | 43.65 | 41.10 | 42.61 | 42.61 | 4,600,982 |
| 27 Mar 2024 | 46.20 | 46.70 | 41.67 | 41.70 | 41.70 | 6,044,302 |
| 26 Mar 2024 | 48.22 | 49.46 | 45.78 | 46.71 | 46.71 | 5,763,100 |
| 25 Mar 2024 | 52.73 | 52.75 | 48.09 | 48.28 | 48.28 | 7,684,320 |
| 22 Mar 2024 | 53.80 | 56.00 | 52.12 | 53.51 | 53.51 | 7,430,759 |
| 21 Mar 2024 | 55.39 | 55.99 | 54.38 | 54.65 | 54.65 | 6,820,695 |
| 20 Mar 2024 | 52.00 | 57.05 | 51.87 | 55.83 | 55.83 | 11,416,829 |
| 19 Mar 2024 | 52.00 | 53.43 | 51.50 | 52.00 | 52.00 | 9,388,151 |
| 18 Mar 2024 | 47.80 | 54.59 | 47.66 | 54.05 | 54.05 | 12,335,146 |
| 15 Mar 2024 | 45.50 | 46.75 | 44.36 | 46.66 | 46.66 | 4,643,991 |
| 14 Mar 2024 | 45.70 | 47.20 | 44.70 | 45.48 | 45.48 | 4,243,098 |
| 13 Mar 2024 | 46.60 | 47.73 | 45.80 | 46.23 | 46.23 | 6,000,664 |
| 12 Mar 2024 | 45.66 | 46.45 | 45.21 | 45.99 | 45.99 | 4,462,395 |
| 11 Mar 2024 | 44.24 | 45.75 | 43.72 | 45.71 | 45.71 | 4,665,316 |
| 08 Mar 2024 | 44.50 | 46.45 | 43.68 | 45.58 | 45.58 | 5,451,806 |
| 07 Mar 2024 | 46.54 | 47.30 | 43.88 | 44.24 | 44.24 | 5,870,347 |
| 06 Mar 2024 | 44.60 | 45.46 | 43.20 | 44.79 | 44.79 | 4,339,884 |
| 05 Mar 2024 | 46.19 | 47.36 | 44.62 | 44.86 | 44.86 | 6,028,555 |
| 04 Mar 2024 | 45.86 | 47.15 | 44.34 | 46.35 | 46.35 | 6,760,249 |
| 01 Mar 2024 | 44.05 | 46.16 | 44.05 | 45.75 | 45.75 | 5,653,912 |
| 29 Feb 2024 | 41.00 | 43.79 | 40.50 | 43.75 | 43.75 | 5,231,421 |
| 28 Feb 2024 | 45.50 | 46.30 | 40.80 | 40.95 | 40.95 | 6,620,631 |
| 27 Feb 2024 | 43.22 | 45.88 | 42.56 | 45.88 | 45.88 | 4,833,286 |
| 26 Feb 2024 | 42.72 | 44.70 | 42.11 | 43.37 | 43.37 | 5,118,606 |
| 23 Feb 2024 | 42.52 | 44.48 | 41.51 | 43.64 | 43.64 | 4,407,372 |
| 22 Feb 2024 | 40.80 | 42.18 | 40.80 | 41.78 | 41.78 | 3,666,011 |
| 21 Feb 2024 | 39.60 | 41.55 | 38.88 | 40.09 | 40.09 | 4,445,028 |
| 20 Feb 2024 | 40.88 | 40.97 | 39.00 | 40.05 | 40.05 | 5,007,066 |
| 19 Feb 2024 | 39.86 | 42.49 | 37.80 | 41.67 | 41.67 | 7,109,472 |
| 08 Feb 2024 | 35.82 | 38.62 | 35.82 | 38.20 | 38.20 | 4,611,850 |
| 07 Feb 2024 | 34.45 | 38.68 | 34.12 | 35.53 | 35.53 | 5,627,196 |
| 06 Feb 2024 | 30.75 | 34.68 | 29.24 | 34.06 | 34.06 | 4,767,278 |
| 05 Feb 2024 | 35.70 | 36.70 | 30.84 | 31.65 | 31.65 | 4,201,665 |
| 02 Feb 2024 | 38.81 | 39.50 | 34.82 | 36.02 | 36.02 | 3,557,013 |
| 01 Feb 2024 | 38.09 | 40.41 | 38.08 | 38.78 | 38.78 | 3,438,453 |
| 31 Jan 2024 | 41.00 | 41.50 | 38.64 | 38.65 | 38.65 | 3,528,859 |
| 30 Jan 2024 | 43.18 | 43.43 | 41.05 | 41.05 | 41.05 | 3,254,811 |
| 29 Jan 2024 | 45.58 | 46.05 | 43.29 | 43.49 | 43.49 | 2,620,084 |
| 26 Jan 2024 | 46.74 | 47.09 | 44.60 | 44.68 | 44.68 | 2,118,531 |
| 25 Jan 2024 | 46.30 | 47.50 | 44.83 | 46.92 | 46.92 | 2,674,317 |
| 24 Jan 2024 | 46.68 | 47.42 | 43.60 | 45.62 | 45.62 | 3,317,400 |
| 23 Jan 2024 | 44.58 | 46.86 | 44.58 | 46.42 | 46.42 | 2,903,421 |
| 22 Jan 2024 | 48.62 | 49.34 | 45.00 | 45.48 | 45.48 | 3,731,313 |
| 19 Jan 2024 | 50.74 | 51.20 | 48.27 | 48.27 | 48.27 | 2,656,511 |
| 18 Jan 2024 | 50.00 | 50.71 | 47.11 | 50.36 | 50.36 | 4,269,866 |
| 17 Jan 2024 | 52.20 | 52.50 | 50.01 | 50.12 | 50.12 | 1,408,150 |
| 16 Jan 2024 | 52.97 | 53.00 | 51.15 | 52.00 | 52.00 | 1,649,449 |
| 15 Jan 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 12 Jan 2024 | 53.80 | 54.53 | 53.10 | 53.45 | 53.45 | 1,561,185 |
| 11 Jan 2024 | 51.90 | 54.53 | 51.51 | 54.09 | 54.09 | 2,327,996 |
| 10 Jan 2024 | 53.00 | 53.26 | 51.25 | 51.87 | 51.87 | 1,636,934 |
| 09 Jan 2024 | 53.50 | 54.85 | 52.70 | 53.23 | 53.23 | 2,160,805 |
| 08 Jan 2024 | 55.56 | 55.70 | 52.95 | 53.20 | 53.20 | 2,601,252 |
| 05 Jan 2024 | 57.40 | 57.87 | 55.30 | 55.76 | 55.76 | 1,799,222 |
| 04 Jan 2024 | 58.10 | 58.75 | 57.38 | 57.53 | 57.53 | 2,121,068 |
| 03 Jan 2024 | 60.07 | 60.98 | 58.92 | 59.38 | 59.38 | 1,644,297 |
| 02 Jan 2024 | 62.90 | 62.90 | 60.66 | 60.67 | 60.67 | 1,710,767 |
| 29 Dec 2023 | 61.44 | 63.81 | 61.44 | 62.67 | 62.67 | 2,060,971 |
| 28 Dec 2023 | 59.04 | 62.80 | 59.04 | 61.96 | 61.96 | 1,819,668 |
| 27 Dec 2023 | 59.47 | 60.35 | 59.00 | 59.53 | 59.53 | 1,424,149 |
| 26 Dec 2023 | 60.58 | 60.58 | 58.50 | 59.15 | 59.15 | 1,381,313 |
| 25 Dec 2023 | 62.05 | 62.55 | 60.48 | 60.58 | 60.58 | 1,231,686 |
| *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.