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
2022-12-30 82.14 84.29 78.83 79.79 0.9M
2022-12-29 79.88 82.71 79.88 81.79 0.8M
2022-12-28 83.24 83.24 80.00 80.16 0.7M
2022-12-27 81.75 84.20 81.20 82.80 0.6M
2022-12-26 80.41 83.93 80.41 82.57 0.6M
2022-12-23 80.19 82.84 80.19 80.39 0.5M
2022-12-22 81.69 84.47 80.99 81.99 0.9M
2022-12-21 83.66 85.05 81.34 82.75 1.0M
2022-12-20 84.21 86.43 83.57 85.13 0.7M
2022-12-19 87.36 87.38 83.71 84.43 1.6M
2022-12-16 89.69 90.28 87.14 87.47 1.1M
2022-12-15 88.57 93.49 87.14 90.45 1.2M
2022-12-14 94.56 96.42 90.19 90.70 1.2M
2022-12-13 92.86 92.99 90.71 91.94 0.9M
2022-12-12 92.86 94.91 89.54 93.81 1.6M
2022-12-09 97.29 99.98 92.27 92.91 2.2M
2022-12-08 99.00 100.70 96.51 98.36 0.9M
2022-12-07 100.71 100.71 96.69 99.00 1.1M
2022-12-06 95.05 102.79 94.29 100.00 2.5M
2022-12-05 94.62 96.78 93.43 95.05 1.1M
2022-12-02 95.01 96.20 91.84 93.80 1.8M
2022-12-01 96.79 103.16 96.29 97.69 2.1M
2022-11-30 96.43 97.14 93.57 95.16 1.1M
2022-11-29 94.61 98.68 94.61 96.81 1.6M
2022-11-28 93.57 97.04 91.79 94.63 1.0M
2022-11-25 95.56 99.21 93.21 93.35 1.0M
2022-11-24 95.14 97.27 94.29 95.39 1.0M
2022-11-23 96.43 97.12 92.63 95.93 1.2M
2022-11-22 98.57 99.28 94.68 95.91 1.7M
2022-11-21 97.86 99.17 95.93 98.21 1.3M
2022-11-18 102.86 102.86 97.24 97.55 1.5M
2022-11-17 98.57 102.49 96.04 101.07 2.2M
2022-11-16 104.71 105.21 98.33 99.03 2.4M
2022-11-15 101.05 113.21 99.29 104.56 3.8M
2022-11-14 95.71 103.55 92.39 99.42 2.5M
2022-11-11 96.21 103.57 93.73 101.51 4.5M
2022-11-10 92.87 96.97 90.00 91.21 2.9M
2022-11-09 98.00 98.57 93.00 93.58 2.7M
2022-11-08 106.44 110.78 96.75 97.86 3.0M
2022-11-07 100.71 113.49 99.04 106.00 3.5M
2022-11-04 101.07 104.29 94.86 104.21 4.0M
2022-11-03 92.70 108.00 91.46 107.99 5.8M
2022-11-02 75.80 90.00 75.71 90.00 2.6M
2022-11-01 72.96 75.36 71.58 75.00 0.9M
2022-10-31 73.25 76.41 71.58 72.45 1.4M
2022-10-28 68.48 75.54 67.02 72.71 2.0M
2022-10-27 70.05 71.79 68.56 69.21 0.6M
2022-10-26 66.43 70.34 64.91 69.64 0.7M
2022-10-25 67.46 68.44 66.07 67.22 0.4M
2022-10-24 68.71 71.14 67.17 67.46 0.7M
2022-10-21 67.77 68.87 65.79 68.00 0.7M
2022-10-20 67.06 69.70 66.07 68.79 0.9M
2022-10-19 67.93 68.93 66.94 67.31 0.3M
2022-10-18 69.31 69.64 67.26 67.93 0.4M
2022-10-17 65.71 69.14 65.71 68.57 0.7M
2022-10-14 66.14 67.14 64.58 66.22 0.6M
2022-10-13 62.50 67.85 61.79 65.25 1.1M
2022-10-12 57.68 63.25 57.19 62.38 1.0M
2022-10-11 60.99 60.99 56.96 57.18 0.5M
2022-10-10 63.34 63.34 57.83 57.99 0.7M
2022-09-30 65.07 66.07 63.00 63.34 0.4M
2022-09-29 66.43 67.86 65.07 65.07 0.5M
2022-09-28 67.14 67.36 65.01 66.43 0.7M
2022-09-27 64.29 67.61 64.29 67.14 0.6M
2022-09-26 65.21 65.50 63.50 63.84 0.5M
2022-09-23 68.57 68.57 64.40 65.27 0.7M
2022-09-22 67.14 68.96 66.73 68.07 0.4M
2022-09-21 67.77 68.21 65.11 67.60 0.4M
2022-09-20 68.84 69.64 67.26 67.53 0.4M
2022-09-19 69.50 70.50 66.73 67.05 0.6M
2022-09-16 71.81 72.74 69.29 69.66 0.6M
2022-09-15 75.62 75.62 71.68 71.80 0.8M
2022-09-14 72.86 75.85 71.64 75.64 1.0M
2022-09-13 72.63 75.05 71.96 74.14 0.7M
2022-09-09 71.46 72.86 70.24 72.84 0.6M
2022-09-08 74.69 75.41 71.46 71.46 0.7M
2022-09-07 69.43 74.84 69.43 74.69 1.6M
2022-09-06 71.41 71.41 68.64 69.36 1.0M
2022-09-05 75.06 75.17 70.54 71.07 1.5M
2022-09-02 74.88 76.07 74.14 74.98 0.7M
2022-09-01 77.86 79.24 74.45 74.86 0.7M
2022-08-31 79.29 80.63 76.59 76.66 0.7M
2022-08-30 79.85 81.42 77.75 79.29 0.7M
2022-08-29 80.94 83.33 79.37 80.43 0.7M
2022-08-26 85.00 85.71 81.43 81.50 0.6M
2022-08-25 87.33 87.33 84.14 84.99 0.4M
2022-08-24 92.35 93.54 86.56 86.61 1.0M
2022-08-23 93.87 95.59 91.59 92.61 0.6M
2022-08-22 95.51 97.31 93.49 93.89 0.5M
2022-08-19 100.49 103.56 96.08 96.08 1.0M
2022-08-18 97.86 102.32 95.79 100.21 1.0M
2022-08-17 97.00 99.25 96.08 98.07 0.5M
2022-08-16 97.88 99.78 96.79 97.00 0.7M
2022-08-15 100.37 101.39 97.84 99.01 0.8M
2022-08-12 103.37 105.56 101.21 101.39 0.7M
2022-08-11 98.86 107.06 98.54 104.14 1.6M
2022-08-10 97.14 100.70 96.43 98.46 0.8M
2022-08-09 96.44 97.84 94.46 97.79 0.7M
2022-08-08 100.27 100.27 96.43 97.21 0.8M
2022-08-05 92.14 101.41 92.14 100.27 1.7M
2022-08-04 92.82 95.14 91.01 91.94 0.7M
2022-08-03 89.11 94.71 89.11 90.92 0.8M
2022-08-02 92.59 92.59 87.50 89.14 0.8M
2022-08-01 91.57 94.44 89.36 92.73 0.5M
2022-07-29 96.36 96.36 91.29 91.57 0.6M
2022-07-28 93.41 96.34 92.91 96.04 0.6M
2022-07-27 90.71 94.29 90.51 93.30 0.4M
2022-07-26 92.14 92.14 89.76 91.21 0.3M
2022-07-25 91.43 94.64 90.79 91.14 0.3M
2022-07-22 97.04 97.85 91.80 92.79 0.7M
2022-07-21 94.09 97.07 93.24 96.59 0.7M
2022-07-20 95.08 97.70 93.08 94.09 0.6M
2022-07-19 95.00 97.14 93.59 95.00 0.4M
2022-07-18 96.09 97.47 93.61 95.69 0.3M
2022-07-15 98.93 99.64 96.09 96.09 0.5M
2022-07-14 96.42 99.76 95.46 98.20 0.4M
2022-07-13 100.41 101.75 96.69 96.96 0.7M
2022-07-12 152.10 153.63 140.04 140.55 0.7M
2022-07-11 156.13 157.50 152.01 153.40 0.4M
2022-07-08 163.07 163.60 156.19 156.62 0.5M
2022-07-07 161.31 164.57 156.00 161.90 0.7M
2022-07-06 152.88 164.50 151.30 161.31 1.2M
2022-07-05 154.91 165.30 152.02 154.08 1.1M
2022-07-04 157.72 157.72 151.61 155.93 0.4M
2022-07-01 159.21 160.55 156.00 157.76 0.4M
2022-06-30 160.18 164.20 158.30 159.86 0.5M
2022-06-29 163.16 166.87 160.35 161.00 0.7M
2022-06-28 161.88 166.65 155.28 163.19 0.8M
2022-06-27 156.87 163.80 156.00 162.09 0.8M
2022-06-24 153.00 156.00 149.91 154.55 0.6M
2022-06-23 144.01 148.75 143.57 148.28 0.3M
2022-06-22 150.01 151.84 144.01 144.01 0.7M
2022-06-21 154.78 154.78 148.60 150.97 0.6M
2022-06-20 155.40 159.01 154.65 154.78 0.5M
2022-06-17 153.64 158.89 152.26 155.41 0.3M
2022-06-16 153.66 158.88 152.60 155.60 0.5M
2022-06-15 150.18 155.48 150.18 153.12 0.6M
2022-06-14 156.30 156.99 146.03 150.37 0.7M
2022-06-13 156.00 162.18 153.20 159.23 0.6M
2022-06-10 153.66 160.97 151.61 160.97 0.8M
2022-06-09 156.06 157.92 153.60 153.90 0.6M
2022-06-08 162.06 162.15 153.29 157.70 0.6M
2022-06-07 168.20 168.20 159.16 160.39 0.7M
2022-06-06 162.00 175.00 156.66 168.55 1.1M
2022-06-02 149.71 156.66 147.19 155.80 0.6M
2022-06-01 144.01 151.80 144.01 150.50 0.4M
2022-05-31 143.00 147.23 139.00 145.88 0.5M
2022-05-30 143.60 144.00 137.28 143.00 0.5M
2022-05-27 144.22 145.20 140.02 141.90 0.3M
2022-05-26 145.00 146.76 141.22 141.60 0.3M
2022-05-25 148.12 151.49 144.16 146.20 0.3M
2022-05-24 159.00 159.00 148.00 148.12 0.6M
2022-05-23 156.96 163.34 156.53 162.97 0.5M
2022-05-20 153.50 159.58 152.61 156.85 0.4M
2022-05-19 148.50 153.77 148.00 153.24 0.4M
2022-05-18 146.00 153.80 146.00 149.86 0.5M
2022-05-17 146.55 147.99 143.02 146.24 0.4M
2022-05-16 149.33 155.96 145.17 145.60 0.5M
2022-05-13 151.51 152.49 147.10 148.46 0.2M
2022-05-12 148.30 152.47 147.50 149.45 0.3M
2022-05-11 146.99 151.55 145.12 148.60 0.7M
2022-05-10 147.31 152.46 143.18 146.19 0.6M
2022-05-09 144.99 150.25 141.10 149.00 0.5M
2022-05-06 136.21 145.88 136.20 144.21 0.3M
2022-05-05 143.29 146.75 140.00 143.38 0.4M
2022-04-29 140.50 144.19 136.00 140.29 0.4M
2022-04-28 143.98 143.98 136.00 138.38 0.4M
2022-04-27 128.02 143.38 128.00 140.20 0.8M
2022-04-26 127.25 130.97 124.30 128.03 0.8M
2022-04-25 121.20 133.13 121.20 127.25 1.3M
2022-04-22 156.41 157.85 151.01 151.50 0.4M
2022-04-21 163.09 165.50 156.23 157.00 0.3M
2022-04-20 164.66 167.91 162.59 163.05 0.3M
2022-04-19 167.00 167.79 163.12 165.00 0.4M
2022-04-18 155.61 168.76 155.50 166.63 0.5M
2022-04-15 163.88 163.88 156.54 157.81 0.4M
2022-04-14 162.93 166.02 160.01 164.38 0.4M
2022-04-13 167.01 167.10 162.02 162.10 0.3M
2022-04-12 165.31 168.00 161.58 166.79 0.3M
2022-04-11 170.03 172.00 164.88 165.31 0.4M
2022-04-08 175.03 177.80 170.43 173.95 0.4M
2022-04-07 182.19 183.86 177.00 177.10 0.5M
2022-04-06 188.00 189.32 182.17 183.35 0.5M
2022-04-01 189.78 192.01 186.05 188.11 0.4M
2022-03-31 192.63 194.80 189.30 190.12 0.3M
2022-03-30 194.30 195.98 190.12 194.98 0.4M
2022-03-29 199.37 204.99 191.44 192.75 0.5M
2022-03-28 199.00 204.00 196.49 199.30 0.4M
2022-03-25 204.81 207.99 200.01 200.05 0.4M
2022-03-24 204.19 204.19 199.21 202.50 0.4M
2022-03-23 205.00 211.00 202.12 207.19 0.4M
2022-03-22 208.01 208.01 204.03 204.12 0.4M
2022-03-21 208.01 211.57 205.12 209.00 0.6M
2022-03-18 211.61 211.61 205.28 207.82 0.6M
2022-03-17 199.06 215.98 199.06 210.78 1.0M
2022-03-16 192.56 197.88 185.60 197.12 0.6M
2022-03-15 199.00 202.86 189.01 189.01 0.6M
2022-03-14 206.26 207.79 200.24 200.24 0.5M
2022-03-11 209.48 209.99 202.61 209.42 0.7M
2022-03-10 214.57 219.30 211.18 212.73 0.7M
2022-03-09 217.80 220.00 201.10 210.00 0.8M
2022-03-08 216.85 223.50 210.12 217.21 0.9M
2022-03-07 230.43 230.43 215.33 216.39 0.8M
2022-03-04 219.58 238.30 218.12 230.02 0.9M
2022-03-03 229.16 231.28 222.00 222.05 0.8M
2022-03-02 228.97 229.00 225.08 226.04 0.6M
2022-03-01 235.12 236.60 228.10 230.01 0.7M
2022-02-28 238.49 238.49 229.00 234.33 1.2M
2022-02-25 244.00 247.44 239.00 239.78 1.1M
2022-02-24 255.00 255.00 236.80 239.83 2.0M
2022-02-23 232.28 254.52 231.46 254.41 1.2M
2022-02-22 237.02 237.10 227.49 232.80 0.5M
2022-02-21 231.00 239.60 231.00 238.46 0.5M
2022-02-18 234.33 238.90 230.68 232.67 0.4M
2022-02-17 232.57 239.85 231.40 236.21 0.8M
2022-02-16 229.00 234.49 227.21 231.06 0.7M
2022-02-15 220.00 232.57 219.11 228.57 0.7M
2022-02-14 223.50 223.50 214.67 219.20 0.5M
2022-02-11 227.28 229.66 222.15 222.70 0.7M
2022-02-10 230.90 233.41 227.02 229.70 0.5M
2022-02-09 230.00 233.86 222.92 230.60 0.5M
2022-02-08 238.99 238.99 226.60 230.05 0.4M
2022-02-07 231.00 241.30 230.08 235.56 0.6M
2022-01-28 234.60 234.60 225.03 227.55 0.6M
2022-01-27 240.10 243.18 232.03 233.00 0.5M
2022-01-26 235.21 242.42 234.95 239.99 0.5M
2022-01-25 244.33 252.00 236.90 236.90 0.6M
2022-01-24 246.02 248.95 241.01 245.65 0.5M
2022-01-21 244.88 251.20 243.03 247.38 0.5M
2022-01-20 242.88 253.37 242.88 244.80 0.6M
2022-01-19 257.06 258.00 247.41 251.35 0.6M
2022-01-18 264.00 267.83 255.50 257.20 0.8M
2022-01-17 254.00 268.60 249.00 263.49 1.3M
2022-01-14 250.00 259.26 248.48 256.00 0.9M
2022-01-13 263.79 263.79 250.10 252.53 0.9M
2022-01-12 266.00 268.87 260.03 262.14 0.9M
2022-01-11 270.66 271.00 264.00 265.85 0.5M
2022-01-10 281.38 283.00 269.35 270.29 0.6M
2022-01-07 283.92 289.51 280.00 280.80 0.5M
2022-01-06 291.00 291.66 275.00 282.87 0.8M
2022-01-05 303.94 309.90 288.00 290.09 0.8M
2022-01-04 319.00 324.96 301.51 303.94 0.6M