Shanghai - Delayed Quote CNY
Suzhou Everbright Photonics Co., Ltd. (688048.SS)
61.95
+1.72
+(2.86%)
At close: May 9 at 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 60.24 | 63.50 | 57.53 | 61.95 | 61.95 | 7,062,034 |
| May 8, 2025 | 60.26 | 61.80 | 59.91 | 60.23 | 60.23 | 3,577,941 |
| May 7, 2025 | 61.53 | 62.50 | 59.91 | 60.67 | 60.67 | 4,312,671 |
| May 6, 2025 | 57.60 | 60.88 | 57.29 | 60.54 | 60.54 | 5,205,857 |
| Apr 30, 2025 | 56.29 | 57.60 | 55.50 | 57.00 | 57.00 | 4,421,993 |
| Apr 29, 2025 | 55.00 | 57.10 | 54.52 | 56.57 | 56.57 | 3,251,555 |
| Apr 28, 2025 | 54.43 | 56.59 | 53.51 | 55.32 | 55.32 | 4,106,132 |
| Apr 25, 2025 | 55.16 | 55.40 | 53.71 | 54.31 | 54.31 | 3,433,335 |
| Apr 24, 2025 | 55.94 | 57.06 | 54.77 | 55.08 | 55.08 | 2,721,677 |
| Apr 23, 2025 | 56.30 | 56.54 | 55.60 | 55.94 | 55.94 | 2,684,664 |
| Apr 22, 2025 | 55.88 | 56.60 | 55.20 | 55.51 | 55.51 | 2,863,752 |
| Apr 21, 2025 | 55.66 | 56.51 | 54.40 | 56.16 | 56.16 | 3,696,235 |
| Apr 18, 2025 | 55.33 | 56.00 | 54.00 | 54.20 | 54.20 | 3,203,683 |
| Apr 17, 2025 | 56.00 | 57.97 | 55.81 | 55.81 | 55.81 | 3,724,833 |
| Apr 16, 2025 | 56.60 | 58.60 | 55.56 | 56.80 | 56.80 | 4,949,845 |
| Apr 15, 2025 | 57.20 | 57.48 | 55.51 | 56.82 | 56.82 | 3,266,767 |
| Apr 14, 2025 | 57.01 | 58.22 | 56.05 | 57.22 | 57.22 | 4,435,325 |
| Apr 11, 2025 | 50.00 | 58.87 | 49.88 | 56.90 | 56.90 | 8,801,711 |
| Apr 10, 2025 | 51.00 | 52.52 | 49.96 | 50.20 | 50.20 | 5,777,194 |
| Apr 9, 2025 | 43.00 | 49.58 | 42.47 | 49.30 | 49.30 | 8,743,789 |
| Apr 8, 2025 | 44.37 | 46.79 | 44.00 | 45.19 | 45.19 | 6,806,363 |
| Apr 7, 2025 | 48.00 | 50.00 | 42.87 | 42.87 | 42.87 | 7,659,103 |
| Apr 3, 2025 | 53.00 | 54.67 | 52.29 | 53.59 | 53.59 | 4,141,102 |
| Apr 2, 2025 | 55.55 | 56.88 | 53.83 | 53.99 | 53.99 | 3,443,344 |
| Apr 1, 2025 | 53.61 | 54.48 | 53.10 | 53.83 | 53.83 | 2,571,883 |
| Mar 31, 2025 | 52.83 | 54.18 | 51.50 | 53.69 | 53.69 | 4,115,718 |
| Mar 28, 2025 | 54.45 | 55.25 | 53.00 | 53.52 | 53.52 | 3,648,756 |
| Mar 27, 2025 | 54.30 | 55.69 | 53.33 | 54.27 | 54.27 | 3,873,251 |
| Mar 26, 2025 | 54.90 | 55.73 | 53.91 | 53.91 | 53.91 | 3,955,617 |
| Mar 25, 2025 | 54.90 | 56.20 | 53.20 | 53.97 | 53.97 | 5,525,116 |
| Mar 24, 2025 | 59.47 | 59.87 | 53.15 | 54.44 | 54.44 | 8,892,709 |
| Mar 21, 2025 | 63.16 | 64.46 | 59.90 | 60.12 | 60.12 | 5,515,990 |
| Mar 20, 2025 | 64.80 | 65.47 | 63.50 | 64.46 | 64.46 | 3,324,002 |
| Mar 19, 2025 | 67.00 | 67.00 | 63.77 | 64.28 | 64.28 | 5,404,123 |
| Mar 18, 2025 | 68.31 | 70.32 | 67.20 | 67.89 | 67.89 | 6,683,941 |
| Mar 17, 2025 | 64.03 | 69.48 | 63.19 | 68.63 | 68.63 | 7,410,633 |
| Mar 14, 2025 | 62.00 | 65.49 | 61.20 | 64.29 | 64.29 | 6,708,877 |
| Mar 13, 2025 | 65.89 | 66.26 | 61.56 | 61.99 | 61.99 | 7,868,221 |
| Mar 12, 2025 | 73.00 | 74.80 | 66.69 | 66.77 | 66.77 | 12,855,146 |
| Mar 11, 2025 | 59.50 | 64.09 | 59.50 | 62.98 | 62.98 | 5,802,586 |
| Mar 10, 2025 | 59.50 | 62.31 | 59.47 | 60.82 | 60.82 | 4,854,535 |
| Mar 7, 2025 | 62.00 | 62.50 | 59.58 | 60.20 | 60.20 | 5,702,734 |
| Mar 6, 2025 | 61.00 | 63.88 | 60.02 | 62.83 | 62.83 | 7,474,997 |
| Mar 5, 2025 | 59.01 | 60.36 | 57.50 | 59.49 | 59.49 | 5,514,428 |
| Mar 4, 2025 | 57.70 | 61.20 | 56.50 | 59.53 | 59.53 | 7,956,968 |
| Mar 3, 2025 | 59.23 | 60.29 | 57.00 | 59.00 | 59.00 | 5,421,389 |
| Feb 28, 2025 | 66.00 | 66.69 | 58.38 | 58.64 | 58.64 | 9,370,103 |
| Feb 27, 2025 | 67.72 | 69.90 | 65.29 | 67.00 | 67.00 | 8,857,409 |
| Feb 26, 2025 | 61.49 | 67.70 | 60.01 | 67.70 | 67.70 | 11,981,393 |
| Feb 25, 2025 | 59.90 | 62.00 | 59.62 | 61.25 | 61.25 | 6,236,232 |
| Feb 24, 2025 | 63.10 | 64.50 | 61.31 | 62.36 | 62.36 | 9,229,990 |
| Feb 21, 2025 | 63.77 | 69.08 | 63.39 | 64.39 | 64.39 | 12,439,789 |
| Feb 20, 2025 | 65.02 | 68.69 | 63.30 | 66.09 | 66.09 | 10,034,444 |
| Feb 19, 2025 | 59.00 | 66.88 | 59.00 | 64.68 | 64.68 | 10,622,072 |
| Feb 18, 2025 | 61.00 | 63.26 | 58.88 | 59.16 | 59.16 | 8,152,984 |
| Feb 17, 2025 | 58.65 | 63.32 | 58.08 | 61.49 | 61.49 | 9,950,603 |
| Feb 14, 2025 | 60.00 | 61.85 | 57.37 | 59.58 | 59.58 | 14,109,477 |
| Feb 13, 2025 | 59.92 | 69.86 | 59.00 | 62.55 | 62.55 | 16,249,692 |
| Feb 12, 2025 | 55.50 | 61.00 | 54.61 | 59.89 | 59.89 | 12,246,607 |
| Feb 11, 2025 | 55.82 | 58.88 | 53.33 | 55.90 | 55.90 | 13,794,489 |
| Feb 10, 2025 | 54.82 | 56.58 | 52.85 | 55.80 | 55.80 | 16,512,445 |
| Feb 7, 2025 | 50.00 | 56.52 | 48.38 | 56.52 | 56.52 | 20,453,020 |
| Feb 6, 2025 | 44.73 | 47.36 | 44.20 | 47.10 | 47.10 | 6,087,214 |
| Feb 5, 2025 | 43.88 | 45.47 | 42.50 | 45.23 | 45.23 | 7,471,020 |
| Jan 27, 2025 | 46.80 | 46.99 | 43.16 | 43.38 | 43.38 | 8,965,528 |
| Jan 24, 2025 | 47.56 | 50.50 | 47.50 | 47.81 | 47.81 | 10,420,166 |
| Jan 23, 2025 | 47.50 | 50.58 | 46.02 | 47.98 | 47.98 | 12,289,026 |
| Jan 22, 2025 | 48.90 | 49.75 | 45.68 | 46.21 | 46.21 | 11,789,045 |
| Jan 21, 2025 | 43.23 | 46.99 | 42.06 | 46.90 | 46.90 | 12,479,258 |
| Jan 20, 2025 | 41.99 | 45.45 | 41.41 | 43.21 | 43.21 | 8,997,330 |
| Jan 17, 2025 | 42.96 | 44.16 | 41.46 | 43.57 | 43.57 | 9,780,669 |
| Jan 16, 2025 | 43.18 | 44.07 | 41.81 | 43.35 | 43.35 | 10,876,425 |
| Jan 15, 2025 | 44.80 | 44.88 | 41.40 | 42.95 | 42.95 | 12,111,469 |
| Jan 14, 2025 | 43.67 | 44.88 | 42.81 | 43.98 | 43.98 | 15,739,451 |
| Jan 13, 2025 | 38.00 | 43.08 | 38.00 | 43.08 | 43.08 | 14,551,200 |
| Jan 10, 2025 | 34.63 | 37.15 | 34.18 | 35.90 | 35.90 | 6,322,652 |
| Jan 9, 2025 | 34.30 | 35.35 | 34.28 | 34.63 | 34.63 | 2,631,213 |
| Jan 8, 2025 | 35.28 | 35.34 | 33.25 | 34.46 | 34.46 | 3,799,860 |
| Jan 7, 2025 | 34.00 | 35.68 | 33.99 | 35.43 | 35.43 | 2,881,889 |
| Jan 6, 2025 | 35.31 | 36.17 | 33.81 | 34.05 | 34.05 | 2,680,513 |
| Jan 3, 2025 | 37.90 | 37.92 | 35.00 | 35.30 | 35.30 | 3,832,444 |
| Jan 2, 2025 | 38.85 | 40.30 | 37.18 | 37.73 | 37.73 | 3,660,970 |
| Dec 31, 2024 | 40.79 | 41.60 | 38.90 | 38.99 | 38.99 | 5,199,365 |
| Dec 30, 2024 | 39.02 | 41.88 | 37.77 | 40.92 | 40.92 | 5,985,075 |
| Dec 27, 2024 | 40.00 | 40.93 | 39.21 | 39.31 | 39.31 | 3,544,256 |
| Dec 26, 2024 | 38.10 | 39.88 | 37.71 | 39.73 | 39.73 | 3,009,392 |
| Dec 25, 2024 | 38.49 | 38.62 | 37.38 | 38.15 | 38.15 | 2,101,400 |
| Dec 24, 2024 | 39.00 | 39.23 | 37.49 | 38.54 | 38.54 | 2,963,913 |
| Dec 23, 2024 | 40.29 | 40.72 | 38.46 | 38.54 | 38.54 | 3,547,399 |
| Dec 20, 2024 | 38.88 | 41.28 | 38.18 | 40.24 | 40.24 | 4,836,685 |
| Dec 19, 2024 | 38.00 | 39.27 | 37.67 | 38.90 | 38.90 | 2,875,309 |
| Dec 18, 2024 | 38.50 | 38.91 | 37.37 | 38.62 | 38.62 | 2,937,442 |
| Dec 17, 2024 | 38.59 | 38.97 | 37.64 | 37.79 | 37.79 | 3,240,802 |
| Dec 16, 2024 | 39.25 | 39.58 | 38.41 | 38.57 | 38.57 | 3,959,574 |
| Dec 13, 2024 | 40.80 | 40.89 | 38.66 | 39.70 | 39.70 | 7,112,571 |
| Dec 12, 2024 | 42.00 | 42.10 | 40.55 | 40.86 | 40.86 | 4,445,614 |
| Dec 11, 2024 | 43.11 | 43.19 | 41.64 | 42.01 | 42.01 | 4,022,124 |
| Dec 10, 2024 | 43.50 | 43.75 | 42.18 | 42.39 | 42.39 | 5,053,435 |
| Dec 9, 2024 | 41.55 | 43.13 | 40.60 | 41.75 | 41.75 | 4,781,320 |
| Dec 6, 2024 | 41.40 | 41.95 | 40.14 | 41.55 | 41.55 | 2,916,092 |
| Dec 5, 2024 | 40.30 | 41.46 | 40.10 | 41.06 | 41.06 | 2,523,847 |
| Dec 4, 2024 | 41.50 | 42.50 | 40.30 | 40.44 | 40.44 | 3,593,469 |
| Dec 3, 2024 | 41.69 | 42.16 | 40.22 | 40.65 | 40.65 | 2,822,656 |
| Dec 2, 2024 | 40.73 | 41.77 | 40.27 | 41.68 | 41.68 | 3,516,391 |
| Nov 29, 2024 | 39.84 | 41.97 | 39.06 | 41.09 | 41.09 | 3,421,364 |
| Nov 28, 2024 | 40.58 | 40.94 | 39.78 | 39.81 | 39.81 | 2,498,384 |
| Nov 27, 2024 | 39.66 | 40.63 | 38.34 | 40.59 | 40.59 | 3,286,891 |
| Nov 26, 2024 | 39.79 | 40.82 | 39.54 | 39.72 | 39.72 | 2,167,865 |
| Nov 25, 2024 | 39.82 | 40.39 | 38.91 | 39.90 | 39.90 | 2,855,989 |
| Nov 22, 2024 | 42.10 | 42.88 | 40.00 | 40.01 | 40.01 | 5,580,640 |
| Nov 21, 2024 | 43.23 | 44.40 | 42.90 | 43.81 | 43.81 | 3,418,997 |
| Nov 20, 2024 | 43.07 | 43.88 | 42.62 | 43.52 | 43.52 | 3,153,550 |
| Nov 19, 2024 | 41.70 | 43.17 | 40.89 | 43.07 | 43.07 | 3,283,515 |
| Nov 18, 2024 | 42.90 | 43.45 | 40.59 | 40.88 | 40.88 | 4,057,755 |
| Nov 15, 2024 | 45.51 | 45.84 | 42.97 | 43.24 | 43.24 | 4,588,673 |
| Nov 14, 2024 | 47.20 | 47.89 | 45.36 | 45.45 | 45.45 | 3,911,392 |
| Nov 13, 2024 | 47.71 | 48.49 | 46.32 | 47.48 | 47.48 | 5,050,956 |
| Nov 12, 2024 | 50.57 | 50.98 | 47.89 | 48.39 | 48.39 | 6,646,560 |
| Nov 11, 2024 | 48.63 | 51.46 | 48.25 | 50.38 | 50.38 | 8,715,591 |
| Nov 8, 2024 | 48.10 | 50.07 | 47.50 | 47.58 | 47.58 | 7,890,788 |
| Nov 7, 2024 | 47.67 | 48.63 | 46.10 | 47.92 | 47.92 | 6,285,677 |
| Nov 6, 2024 | 47.05 | 49.39 | 46.46 | 47.16 | 47.16 | 8,342,878 |
| Nov 5, 2024 | 43.96 | 47.26 | 43.39 | 47.00 | 47.00 | 7,068,582 |
| Nov 4, 2024 | 43.00 | 44.50 | 42.81 | 43.88 | 43.88 | 3,590,110 |
| Nov 1, 2024 | 45.80 | 47.75 | 43.41 | 43.45 | 43.45 | 7,857,509 |
| Oct 31, 2024 | 45.40 | 46.55 | 43.30 | 46.00 | 46.00 | 8,196,535 |
| Oct 30, 2024 | 44.00 | 47.22 | 43.65 | 45.59 | 45.59 | 7,028,898 |
| Oct 29, 2024 | 47.80 | 47.82 | 44.58 | 44.58 | 44.58 | 7,816,040 |
| Oct 28, 2024 | 47.56 | 47.99 | 46.30 | 47.08 | 47.08 | 6,562,775 |
| Oct 25, 2024 | 49.86 | 49.86 | 46.46 | 48.13 | 48.13 | 9,906,770 |
| Oct 24, 2024 | 46.01 | 51.49 | 45.50 | 49.49 | 49.49 | 13,408,760 |
| Oct 23, 2024 | 41.95 | 49.59 | 41.81 | 46.81 | 46.81 | 13,282,408 |
| Oct 22, 2024 | 45.99 | 47.00 | 42.50 | 43.43 | 43.43 | 12,131,905 |
| Oct 21, 2024 | 41.30 | 45.20 | 40.39 | 41.60 | 41.60 | 9,653,796 |
| Oct 18, 2024 | 35.88 | 41.50 | 35.80 | 39.77 | 39.77 | 7,884,501 |
| Oct 17, 2024 | 36.85 | 37.35 | 36.06 | 36.10 | 36.10 | 3,697,760 |
| Oct 16, 2024 | 36.10 | 37.46 | 35.66 | 35.94 | 35.94 | 3,736,927 |
| Oct 15, 2024 | 37.80 | 39.70 | 36.94 | 37.24 | 37.24 | 6,240,211 |
| Oct 14, 2024 | 35.15 | 36.96 | 34.00 | 36.93 | 36.93 | 5,350,560 |
| Oct 11, 2024 | 39.09 | 39.09 | 35.16 | 35.65 | 35.65 | 6,290,940 |
| Oct 10, 2024 | 43.99 | 43.99 | 38.91 | 39.21 | 39.21 | 8,066,635 |
| Oct 9, 2024 | 41.20 | 47.30 | 39.00 | 42.82 | 42.82 | 14,886,276 |
| Oct 8, 2024 | 41.11 | 41.11 | 39.50 | 41.11 | 41.11 | 8,470,530 |
| Sep 30, 2024 | 30.65 | 34.26 | 30.51 | 34.26 | 34.26 | 7,906,558 |
| Sep 27, 2024 | 27.50 | 28.80 | 26.94 | 28.55 | 28.55 | 2,780,735 |
| Sep 26, 2024 | 25.27 | 26.56 | 25.27 | 26.53 | 26.53 | 2,836,401 |
| Sep 25, 2024 | 25.32 | 26.09 | 25.18 | 25.45 | 25.45 | 3,018,236 |
| Sep 24, 2024 | 24.32 | 25.10 | 23.92 | 25.08 | 25.08 | 3,052,039 |
| Sep 23, 2024 | 23.75 | 24.20 | 23.45 | 24.10 | 24.10 | 1,519,425 |
| Sep 20, 2024 | 24.19 | 24.30 | 23.65 | 23.73 | 23.73 | 1,493,608 |
| Sep 19, 2024 | 23.93 | 24.50 | 23.60 | 24.15 | 24.15 | 1,717,491 |
| Sep 18, 2024 | 24.15 | 24.25 | 23.37 | 23.63 | 23.63 | 1,425,088 |
| Sep 13, 2024 | 24.72 | 24.93 | 24.05 | 24.06 | 24.06 | 1,533,888 |
| Sep 12, 2024 | 25.19 | 25.45 | 24.79 | 24.80 | 24.80 | 2,007,394 |
| Sep 11, 2024 | 25.01 | 25.33 | 24.75 | 25.31 | 25.31 | 1,672,724 |
| Sep 10, 2024 | 24.14 | 25.13 | 24.07 | 24.90 | 24.90 | 1,837,843 |
| Sep 9, 2024 | 24.51 | 24.63 | 24.11 | 24.28 | 24.28 | 1,352,933 |
| Sep 6, 2024 | 25.32 | 25.38 | 24.47 | 24.50 | 24.50 | 1,557,364 |
| Sep 5, 2024 | 25.11 | 25.58 | 25.05 | 25.30 | 25.30 | 1,387,739 |
| Sep 4, 2024 | 24.93 | 25.47 | 24.58 | 25.10 | 25.10 | 1,694,152 |
| Sep 3, 2024 | 24.48 | 25.56 | 24.30 | 24.92 | 24.92 | 2,495,798 |
| Sep 2, 2024 | 26.13 | 26.42 | 24.38 | 24.42 | 24.42 | 3,620,395 |
| Aug 30, 2024 | 25.58 | 26.40 | 25.50 | 26.32 | 26.32 | 2,782,635 |
| Aug 29, 2024 | 24.92 | 25.69 | 24.68 | 25.50 | 25.50 | 1,869,401 |
| Aug 28, 2024 | 25.30 | 25.64 | 25.01 | 25.05 | 25.05 | 1,733,158 |
| Aug 27, 2024 | 25.63 | 26.00 | 25.22 | 25.29 | 25.29 | 1,312,378 |
| Aug 26, 2024 | 25.22 | 26.36 | 25.22 | 25.81 | 25.81 | 2,043,856 |
| Aug 23, 2024 | 25.03 | 25.51 | 24.89 | 25.22 | 25.22 | 1,348,238 |
| Aug 22, 2024 | 25.70 | 26.17 | 25.20 | 25.26 | 25.26 | 1,532,465 |
| Aug 21, 2024 | 26.00 | 26.36 | 25.71 | 25.75 | 25.75 | 1,213,530 |
| Aug 20, 2024 | 26.70 | 26.83 | 25.88 | 25.94 | 25.94 | 1,470,443 |
| Aug 19, 2024 | 26.98 | 27.18 | 26.20 | 26.55 | 26.55 | 1,385,472 |
| Aug 16, 2024 | 26.68 | 27.65 | 26.60 | 26.88 | 26.88 | 2,527,042 |
| Aug 15, 2024 | 26.12 | 27.28 | 25.90 | 26.55 | 26.55 | 2,483,956 |
| Aug 14, 2024 | 27.20 | 27.25 | 26.23 | 26.24 | 26.24 | 1,826,873 |
| Aug 13, 2024 | 26.89 | 27.26 | 26.75 | 27.06 | 27.06 | 1,386,247 |
| Aug 12, 2024 | 27.14 | 27.40 | 26.62 | 26.89 | 26.89 | 1,554,723 |
| Aug 9, 2024 | 28.71 | 28.96 | 27.20 | 27.23 | 27.23 | 3,217,775 |
| Aug 8, 2024 | 28.81 | 29.15 | 27.89 | 28.37 | 28.37 | 2,110,601 |
| Aug 7, 2024 | 28.70 | 29.27 | 28.68 | 28.85 | 28.85 | 1,430,499 |
| Aug 6, 2024 | 28.99 | 29.26 | 28.40 | 29.00 | 29.00 | 1,486,192 |
| Aug 5, 2024 | 29.62 | 30.11 | 28.41 | 28.41 | 28.41 | 2,645,357 |
| Aug 2, 2024 | 30.97 | 31.30 | 29.97 | 30.00 | 30.00 | 2,022,459 |
| Aug 1, 2024 | 31.35 | 31.80 | 30.70 | 31.44 | 31.44 | 2,570,797 |
| Jul 31, 2024 | 29.37 | 31.15 | 29.37 | 31.15 | 31.15 | 2,752,225 |
| Jul 30, 2024 | 29.18 | 30.34 | 28.79 | 29.60 | 29.60 | 1,957,717 |
| Jul 29, 2024 | 29.45 | 29.74 | 29.02 | 29.17 | 29.17 | 1,412,039 |
| Jul 26, 2024 | 29.60 | 29.78 | 28.83 | 29.53 | 29.53 | 1,499,757 |
| Jul 25, 2024 | 28.63 | 29.69 | 28.56 | 29.10 | 29.10 | 1,549,103 |
| Jul 24, 2024 | 29.77 | 30.39 | 28.90 | 28.97 | 28.97 | 1,881,752 |
| Jul 23, 2024 | 31.84 | 31.84 | 29.87 | 29.90 | 29.90 | 2,591,066 |
| Jul 22, 2024 | 31.20 | 32.21 | 31.00 | 31.88 | 31.88 | 2,770,161 |
| Jul 19, 2024 | 29.40 | 32.10 | 29.38 | 31.41 | 31.41 | 4,090,281 |
| Jul 18, 2024 | 29.62 | 29.82 | 28.51 | 29.56 | 29.56 | 2,225,090 |
| Jul 17, 2024 | 30.45 | 30.70 | 29.88 | 29.89 | 29.89 | 1,730,559 |
| Jul 16, 2024 | 29.98 | 30.58 | 29.34 | 30.44 | 30.44 | 2,318,860 |
| Jul 15, 2024 | 30.59 | 30.93 | 29.80 | 30.00 | 30.00 | 1,673,455 |
| Jul 12, 2024 | 30.33 | 30.71 | 29.96 | 30.38 | 30.38 | 1,607,924 |
| Jul 11, 2024 | 30.70 | 31.20 | 30.33 | 30.63 | 30.63 | 2,099,043 |
| Jul 10, 2024 | 29.37 | 30.40 | 29.29 | 30.10 | 30.10 | 2,182,124 |
| Jul 9, 2024 | 28.50 | 29.94 | 27.78 | 29.77 | 29.77 | 2,885,336 |
| Jul 8, 2024 | 29.13 | 29.53 | 28.05 | 28.10 | 28.10 | 1,813,974 |
| Jul 5, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Jul 4, 2024 | 30.30 | 30.40 | 28.80 | 28.87 | 28.87 | 2,138,058 |
| Jul 3, 2024 | 30.03 | 31.06 | 29.20 | 30.14 | 30.14 | 2,737,435 |
| Jul 2, 2024 | 30.80 | 30.80 | 29.85 | 29.86 | 29.86 | 2,273,209 |
| Jul 1, 2024 | 31.45 | 31.45 | 29.90 | 30.67 | 30.67 | 2,528,120 |
| Jun 28, 2024 | 31.02 | 32.20 | 30.70 | 31.24 | 31.24 | 2,530,728 |
| Jun 27, 2024 | 32.49 | 32.75 | 31.02 | 31.03 | 31.03 | 2,423,742 |
| Jun 26, 2024 | 31.55 | 32.56 | 30.60 | 32.43 | 32.43 | 2,742,020 |
| Jun 25, 2024 | 33.95 | 33.95 | 31.16 | 31.55 | 31.55 | 3,960,912 |
| Jun 24, 2024 | 36.83 | 36.96 | 33.67 | 33.71 | 33.71 | 4,260,791 |
| Jun 21, 2024 | 36.78 | 37.38 | 35.45 | 37.04 | 37.04 | 3,850,506 |
| Jun 20, 2024 | 36.26 | 38.84 | 36.02 | 37.09 | 37.09 | 5,561,092 |
| Jun 19, 2024 | 37.10 | 37.44 | 35.60 | 36.26 | 36.26 | 2,831,710 |
| Jun 18, 2024 | 37.57 | 37.90 | 36.58 | 36.86 | 36.86 | 3,359,217 |
| Jun 17, 2024 | 36.89 | 37.90 | 36.87 | 37.28 | 37.28 | 3,268,944 |
| Jun 14, 2024 | 36.31 | 38.03 | 35.81 | 37.33 | 37.33 | 4,823,505 |
| Jun 13, 2024 | 35.26 | 37.83 | 35.26 | 36.74 | 36.74 | 4,554,383 |
| Jun 12, 2024 | 35.05 | 35.75 | 34.91 | 35.14 | 35.14 | 2,028,657 |
| Jun 11, 2024 | 32.88 | 35.50 | 32.34 | 35.50 | 35.50 | 3,408,543 |
| Jun 7, 2024 | 33.45 | 33.91 | 32.81 | 33.01 | 33.01 | 1,717,657 |
| Jun 6, 2024 | 35.41 | 35.56 | 32.96 | 33.01 | 33.01 | 2,568,842 |
| Jun 5, 2024 | 34.71 | 35.94 | 34.71 | 34.91 | 34.91 | 1,951,443 |
| Jun 4, 2024 | 35.89 | 35.89 | 34.50 | 35.07 | 35.07 | 2,370,794 |
| Jun 3, 2024 | 37.00 | 37.38 | 35.60 | 35.86 | 35.86 | 3,369,391 |
| May 31, 2024 | 35.26 | 36.99 | 35.10 | 36.54 | 36.54 | 2,777,243 |
| May 30, 2024 | 34.39 | 35.72 | 33.81 | 35.26 | 35.26 | 2,187,848 |
| May 29, 2024 | 34.99 | 35.51 | 34.50 | 34.61 | 34.61 | 1,485,544 |
| May 28, 2024 | 34.51 | 36.30 | 34.38 | 34.90 | 34.90 | 2,509,090 |
| May 27, 2024 | 34.24 | 34.78 | 32.78 | 34.61 | 34.61 | 2,761,451 |
| May 24, 2024 | 35.78 | 36.07 | 34.16 | 34.20 | 34.20 | 2,151,142 |
| May 23, 2024 | 36.78 | 36.79 | 35.60 | 35.68 | 35.68 | 2,010,084 |
| May 22, 2024 | 36.00 | 36.88 | 35.93 | 36.83 | 36.83 | 1,880,683 |
| May 21, 2024 | 36.96 | 36.96 | 35.80 | 36.00 | 36.00 | 1,864,455 |
| May 20, 2024 | 37.40 | 37.46 | 36.21 | 36.72 | 36.72 | 3,146,315 |
| May 17, 2024 | 36.67 | 37.18 | 35.94 | 37.05 | 37.05 | 2,336,789 |
| May 16, 2024 | 35.69 | 36.75 | 35.69 | 36.67 | 36.67 | 2,920,625 |
| May 15, 2024 | 35.31 | 35.93 | 34.77 | 35.70 | 35.70 | 2,138,179 |
| May 14, 2024 | 36.12 | 36.49 | 35.11 | 35.32 | 35.32 | 2,397,062 |
| May 13, 2024 | 36.36 | 36.88 | 35.50 | 35.64 | 35.64 | 2,475,081 |
| May 10, 2024 | 39.13 | 39.58 | 37.21 | 37.33 | 37.33 | 2,983,308 |
| May 9, 2024 | 38.25 | 39.18 | 38.25 | 38.99 | 38.99 | 3,005,338 |
Related Tickers
301611.SZ SUZHOU KEMATEK INC
56.43
-1.86%
301297.SZ Ferrotec (An Hui) Technology Development Co.,LTD
38.83
-1.45%
1LRCX.MI Lam Research Corporation
66.51
-0.03%
300666.SZ Konfoong Materials International Co., Ltd
76.17
-2.16%
600206.SS GRINM ADVANCED MATERIALS
18.64
-1.01%
300623.SZ Jiangsu JieJie Microelectronics Co., Ltd.
29.68
-2.24%
688037.SS KINGSEMI Co., Ltd.
93.95
-3.73%
688313.SS Henan Shijia Photons Technology Co., Ltd.
29.14
+0.55%
600171.SS SHNAGHAI BELLING
34.83
-3.09%
688536.SS 3Peak Incorporated
149.27
-0.96%