Shanghai Bright Power

688368
🏛️ china →
115.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 326.10 329.07 316.00 320.10 0.5M
2021-12-30 308.85 326.57 308.85 318.71 0.5M
2021-12-29 318.33 321.96 307.69 310.91 0.5M
2021-12-28 319.82 322.33 314.33 318.00 0.3M
2021-12-27 313.27 324.60 313.27 318.17 0.4M
2021-12-24 319.00 327.12 314.04 314.60 0.4M
2021-12-23 326.95 326.98 317.35 325.15 0.5M
2021-12-22 329.20 339.85 323.17 324.32 0.5M
2021-12-21 339.04 346.00 318.68 328.22 0.7M
2021-12-20 347.00 361.10 339.28 340.68 0.5M
2021-12-17 362.60 369.99 344.45 347.11 0.6M
2021-12-16 364.80 368.00 355.16 366.63 0.7M
2021-12-15 369.96 376.10 358.00 359.36 0.6M
2021-12-14 371.42 372.70 352.00 370.68 0.8M
2021-12-13 362.48 376.00 357.30 365.14 0.8M
2021-12-10 357.50 371.77 348.30 362.48 1.4M
2021-12-09 333.43 362.01 328.00 361.56 1.7M
2021-12-08 304.72 331.02 304.72 330.80 1.5M
2021-12-07 303.60 309.79 296.19 303.04 0.8M
2021-12-06 305.31 312.00 301.10 303.17 0.7M
2021-12-03 306.18 310.17 304.07 305.30 0.5M
2021-12-02 311.66 316.86 304.07 307.50 0.6M
2021-12-01 315.00 323.13 311.33 313.98 0.7M
2021-11-30 329.79 331.99 311.05 312.89 1.0M
2021-11-29 332.98 332.98 320.00 327.60 0.4M
2021-11-26 351.00 353.31 328.10 334.50 0.9M
2021-11-25 336.00 360.80 333.52 350.43 0.9M
2021-11-24 330.55 344.50 330.55 332.32 0.7M
2021-11-23 346.23 352.00 328.89 329.29 1.0M
2021-11-22 317.99 351.00 314.00 343.03 1.2M
2021-11-19 315.00 318.03 310.00 316.30 0.3M
2021-11-18 317.22 324.88 311.68 315.00 0.4M
2021-11-17 320.73 320.80 313.00 317.20 0.4M
2021-11-16 319.83 328.16 318.00 318.51 0.4M
2021-11-15 324.77 333.38 319.00 323.16 0.4M
2021-11-12 330.55 333.48 322.05 328.04 0.5M
2021-11-11 322.36 338.20 321.18 331.09 0.6M
2021-11-10 329.50 334.07 319.01 327.58 0.5M
2021-11-09 315.06 330.80 309.00 327.01 0.7M
2021-11-08 322.88 324.58 309.19 312.81 0.6M
2021-11-05 340.00 344.50 321.10 322.49 0.6M
2021-11-04 319.00 343.80 314.22 336.00 1.0M
2021-11-03 327.63 327.66 308.26 316.98 0.7M
2021-11-02 311.70 336.88 311.70 324.28 0.8M
2021-11-01 307.90 325.00 298.00 315.80 0.8M
2021-10-29 319.92 319.92 304.00 308.00 1.1M
2021-10-28 326.50 335.00 315.00 319.92 0.7M
2021-10-27 337.12 344.44 325.89 326.50 0.5M
2021-10-26 354.90 354.90 333.66 338.60 0.8M
2021-10-25 354.81 358.40 343.89 352.57 0.8M
2021-10-22 369.00 375.00 350.01 351.27 1.0M
2021-10-21 369.65 370.20 356.88 359.96 0.5M
2021-10-20 368.09 378.90 364.00 366.04 0.5M
2021-10-19 375.89 376.00 363.00 372.13 0.6M
2021-10-18 432.46 436.90 369.54 376.22 1.3M
2021-10-15 381.76 438.00 381.76 436.90 0.8M
2021-10-14 374.97 399.09 374.97 385.00 0.4M
2021-10-13 358.24 389.07 347.89 384.01 0.7M
2021-10-12 367.52 384.82 345.00 351.22 0.5M
2021-10-11 380.01 394.72 368.88 370.83 0.5M
2021-10-08 374.80 389.99 361.50 383.00 0.6M
2021-09-30 382.70 384.69 371.46 373.50 0.4M
2021-09-29 383.00 390.38 373.19 377.06 0.3M
2021-09-28 373.25 396.68 370.68 388.87 0.4M
2021-09-27 393.33 404.99 373.01 380.85 0.5M
2021-09-24 380.98 403.93 374.70 397.00 0.5M
2021-09-23 399.88 400.69 377.60 388.76 0.5M
2021-09-22 385.66 400.42 372.04 393.36 0.6M
2021-09-17 394.62 404.86 374.56 374.56 0.5M
2021-09-16 403.17 410.48 386.63 392.55 0.6M
2021-09-15 410.91 422.66 404.14 415.00 0.4M
2021-09-14 388.67 416.98 384.53 404.10 0.7M
2021-09-13 423.27 423.27 385.10 388.67 0.7M
2021-09-10 390.16 428.88 390.16 427.06 0.6M
2021-09-09 395.74 409.99 388.11 391.10 0.4M
2021-09-08 402.08 414.53 391.44 403.15 0.5M
2021-09-07 392.50 413.32 384.81 399.47 0.7M
2021-09-06 385.22 397.01 379.39 393.00 0.6M
2021-09-03 399.86 405.80 383.00 388.14 0.8M
2021-09-02 409.33 411.37 381.05 398.39 1.0M
2021-09-01 424.19 424.19 373.00 418.58 1.1M
2021-08-31 435.96 444.62 410.00 421.85 0.8M
2021-08-30 448.81 462.44 438.93 440.00 0.5M
2021-08-27 444.32 465.00 442.00 446.88 0.7M
2021-08-26 473.00 479.29 450.00 450.96 0.5M
2021-08-25 461.24 482.05 454.36 471.00 0.5M
2021-08-24 459.19 479.90 448.25 463.10 0.7M
2021-08-23 472.00 483.20 463.00 465.00 0.7M
2021-08-20 486.24 518.00 470.98 480.00 0.8M
2021-08-19 492.39 527.95 486.01 490.08 1.1M
2021-08-18 460.00 508.00 460.00 492.38 1.2M
2021-08-17 472.76 480.02 450.04 453.58 0.6M
2021-08-16 458.16 487.87 443.00 474.00 0.7M
2021-08-13 456.86 477.64 445.00 453.00 0.7M
2021-08-12 428.16 492.26 424.66 478.58 0.9M
2021-08-11 432.00 439.45 413.09 428.15 0.7M
2021-08-10 461.00 465.44 428.03 436.00 0.5M
2021-08-09 444.00 473.84 431.43 463.55 0.6M
2021-08-06 448.80 461.88 438.12 444.10 0.5M
2021-08-05 433.01 461.99 430.00 446.00 0.5M
2021-08-04 438.00 447.13 434.00 439.00 0.6M
2021-08-03 469.50 475.00 420.00 432.99 1.2M
2021-08-02 499.99 518.00 450.00 470.40 1.0M
2021-07-30 560.00 563.49 490.01 510.00 1.1M
2021-07-29 506.59 580.00 501.00 580.00 0.7M
2021-07-28 503.69 510.00 475.00 494.00 0.4M
2021-07-27 510.64 553.00 503.88 504.97 0.6M
2021-07-26 531.67 531.68 490.11 503.55 0.5M
2021-07-23 465.28 537.99 458.00 512.18 0.7M
2021-07-22 455.21 473.30 430.00 467.31 0.6M
2021-07-21 458.90 469.99 450.01 465.00 0.5M
2021-07-20 485.00 490.00 442.25 459.14 0.7M
2021-07-19 460.00 499.98 450.78 491.91 0.6M
2021-07-16 464.86 484.46 460.61 462.03 0.5M
2021-07-15 464.79 469.70 446.50 460.00 0.3M
2021-07-14 436.50 470.96 436.00 455.00 0.5M
2021-07-13 468.30 482.86 430.00 447.68 0.6M
2021-07-12 478.00 478.00 446.80 466.10 0.7M
2021-07-09 480.01 495.00 465.33 476.50 0.6M
2021-07-08 462.00 498.19 450.00 493.80 0.8M
2021-07-07 432.60 486.64 409.96 469.99 1.2M
2021-07-06 482.77 482.77 413.35 452.73 1.7M
2021-07-05 402.31 402.31 402.31 402.31 0.1M
2021-06-18 333.31 339.99 328.00 335.26 0.3M
2021-06-17 317.20 334.66 315.77 333.77 0.5M
2021-06-16 340.51 341.78 314.86 317.20 0.4M
2021-06-15 322.40 345.48 320.85 340.50 0.5M
2021-06-11 330.51 339.68 315.00 324.50 0.4M
2021-06-10 322.50 331.92 312.07 328.72 0.3M
2021-06-09 326.60 344.82 316.23 322.38 0.5M
2021-06-08 351.11 351.11 319.50 326.80 0.6M
2021-06-07 358.28 367.07 343.18 347.80 0.4M
2021-06-04 330.50 362.00 330.50 350.00 0.3M
2021-06-03 348.00 349.95 331.56 335.65 0.2M
2021-06-02 352.93 355.00 336.80 344.90 0.3M
2021-06-01 350.30 372.45 345.28 352.05 0.4M
2021-05-31 331.50 355.00 331.50 349.50 0.4M
2021-05-28 345.00 345.00 330.12 342.00 0.5M
2021-05-27 318.96 345.96 316.76 345.00 0.6M
2021-05-26 327.10 334.88 313.00 315.22 0.3M
2021-05-25 318.17 338.88 318.17 330.00 0.3M
2021-05-24 314.01 326.19 314.00 321.50 0.2M
2021-05-21 335.18 341.92 310.01 329.25 0.4M
2021-05-20 313.46 337.13 311.09 335.18 0.5M
2021-05-19 299.37 325.86 289.08 318.72 0.6M
2021-05-18 298.00 300.77 289.64 299.37 0.2M
2021-05-17 296.30 309.53 293.98 301.68 0.4M
2021-05-14 286.39 307.80 286.39 298.00 0.5M
2021-05-13 281.40 299.76 281.40 288.39 0.4M
2021-05-12 296.39 299.39 277.01 290.85 0.5M
2021-05-11 291.43 314.64 290.33 305.56 0.4M
2021-05-10 285.60 309.28 285.00 294.49 0.5M
2021-05-07 331.32 332.80 284.00 286.50 0.7M
2021-05-06 299.44 330.00 299.44 322.86 0.6M
2021-04-30 282.54 304.00 280.46 298.01 0.5M
2021-04-29 278.00 285.00 274.00 277.00 0.2M
2021-04-28 291.48 293.98 272.00 280.00 0.4M
2021-04-27 275.00 292.00 274.42 291.48 0.3M
2021-04-26 286.93 296.00 273.76 274.42 0.3M
2021-04-23 272.82 285.54 265.08 282.69 0.3M
2021-04-22 247.87 268.87 247.25 268.00 0.3M
2021-04-21 248.00 256.00 246.04 250.67 0.3M
2021-04-20 252.50 259.80 250.00 253.98 0.2M
2021-04-19 274.50 277.95 252.58 256.04 0.5M
2021-04-16 251.63 275.00 246.63 271.83 0.4M
2021-04-15 240.10 249.90 236.50 248.62 0.1M
2021-04-14 241.12 249.98 239.00 244.45 0.2M
2021-04-13 242.87 254.99 236.02 242.47 0.3M
2021-04-12 247.37 255.56 238.15 240.58 0.3M
2021-04-09 250.00 252.00 244.02 247.90 0.2M
2021-04-08 238.88 253.53 236.03 250.00 0.3M
2021-04-07 232.90 249.99 227.61 246.01 0.5M
2021-04-06 230.78 233.79 224.00 229.98 0.4M
2021-04-02 200.00 228.00 196.52 228.00 0.7M
2021-04-01 195.06 199.33 187.20 190.00 0.2M
2021-03-31 197.99 200.43 194.96 197.50 0.1M
2021-03-30 193.65 201.99 192.68 199.49 0.2M
2021-03-29 200.88 200.88 193.03 195.54 0.1M
2021-03-26 201.41 202.01 195.02 197.81 0.1M
2021-03-25 196.64 201.50 188.90 200.00 0.3M
2021-03-24 184.90 199.24 184.90 194.90 0.3M
2021-03-23 181.08 191.86 181.08 187.06 0.2M
2021-03-22 178.89 184.45 175.57 184.00 0.2M
2021-03-19 174.00 179.82 172.20 176.65 0.2M
2021-03-18 179.98 183.72 176.00 177.94 0.1M
2021-03-17 173.98 180.80 171.02 178.29 0.3M
2021-03-16 174.39 179.82 172.00 174.16 0.2M
2021-03-15 174.02 185.56 170.37 175.94 0.2M
2021-03-12 180.80 183.85 174.03 178.70 0.1M
2021-03-11 172.60 187.85 169.23 180.80 0.4M
2021-03-10 165.11 181.42 165.11 172.15 0.3M
2021-03-09 193.03 196.00 166.00 166.00 0.4M
2021-03-08 195.00 204.68 185.32 197.03 0.4M
2021-03-05 190.02 206.80 185.68 193.05 0.4M
2021-03-04 196.45 199.99 191.14 195.37 0.2M
2021-03-03 181.50 197.92 181.48 196.45 0.3M
2021-03-02 173.10 183.10 173.10 181.50 0.3M
2021-03-01 170.00 183.84 170.00 174.62 0.3M
2021-02-26 174.07 189.35 174.07 175.10 0.5M
2021-02-25 175.02 179.97 174.60 179.50 0.1M
2021-02-24 171.25 182.99 168.12 178.77 0.2M
2021-02-23 173.00 175.87 160.01 175.13 0.1M
2021-02-22 168.00 177.78 167.77 173.00 0.3M
2021-02-19 163.39 169.00 163.38 167.78 0.1M
2021-02-18 168.01 177.52 163.20 166.34 0.1M
2021-02-10 166.00 169.72 164.02 165.07 0.1M
2021-02-09 162.19 166.64 159.55 166.00 0.2M
2021-02-08 166.00 169.80 162.18 162.18 0.1M
2021-02-05 171.00 171.88 164.05 166.00 0.2M
2021-02-04 173.57 174.00 160.93 172.50 0.3M
2021-02-03 171.00 182.50 166.50 173.57 0.3M
2021-02-02 176.08 176.08 169.00 171.99 0.2M
2021-02-01 175.99 178.00 171.00 174.00 0.2M
2021-01-29 173.52 184.89 167.69 176.00 0.4M
2021-01-28 188.00 188.00 172.00 172.50 0.3M
2021-01-27 186.00 192.74 183.91 187.12 0.2M
2021-01-26 186.73 190.80 181.99 187.53 0.2M
2021-01-25 195.00 195.00 187.04 187.10 0.3M
2021-01-22 202.78 202.78 185.00 194.48 0.3M
2021-01-21 200.00 202.87 195.79 196.00 0.2M
2021-01-20 188.20 200.01 186.08 199.42 0.4M
2021-01-19 196.50 201.28 192.11 194.00 0.3M
2021-01-18 186.55 198.88 177.01 198.00 0.5M
2021-01-15 182.00 186.65 176.97 182.82 0.3M
2021-01-14 176.30 184.00 166.00 183.85 0.5M
2021-01-13 184.00 184.00 173.54 175.40 0.3M
2021-01-12 171.59 184.47 167.00 179.84 0.6M
2021-01-11 162.77 173.99 150.00 171.07 0.6M
2021-01-08 161.00 162.90 157.00 160.43 0.3M
2021-01-07 167.20 167.20 151.80 162.00 0.5M
2021-01-06 183.11 183.11 157.00 160.77 0.6M
2021-01-05 167.01 176.20 166.23 172.00 0.5M
2021-01-04 176.41 177.10 167.54 173.29 0.4M