Skip to main content
logo
Fujian Raynen Technology Co., Ltd. (SHA:603933)
China flag China · Delayed Price · Currency is CNY
22.82
-0.54 (-2.31%)
Jan 29, 2026, 2:15 PM CST

Fujian Raynen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202623.3323.5022.7623.11--1.07%2,574,567
Jan 28, 202623.8624.0823.2823.3623.36-1.85%4,707,260
Jan 27, 202623.5623.8322.5023.8023.801.02%7,146,012
Jan 26, 202624.5024.5523.3923.5623.56-3.40%7,105,984
Jan 23, 202624.2224.5024.0024.3924.39-0.12%8,681,196
Jan 22, 202624.7424.8524.2924.4224.421.12%9,173,427
Jan 21, 202623.7424.3623.5424.1524.150.75%6,055,792
Jan 20, 202624.0524.4923.8823.9723.97-0.54%6,141,960
Jan 19, 202624.7524.7724.0224.1024.10-1.51%8,992,532
Jan 16, 202623.3024.4823.1924.4724.475.66%13,982,400
Jan 15, 202623.1923.3622.6823.1623.16-0.94%7,442,440
Jan 14, 202623.3823.7823.0023.3823.38-0.81%9,644,576
Jan 13, 202625.0025.0623.5023.5723.57-5.68%13,263,076
Jan 12, 202624.4625.0524.4024.9924.992.97%12,721,290
Jan 9, 202624.2624.4323.9424.2724.270.08%8,098,320
Jan 8, 202623.9424.3623.9424.2524.250.21%8,783,444
Jan 7, 202625.2925.7224.1024.2024.20-3.12%13,467,490
Jan 6, 202625.1525.2824.7824.9824.98-1.58%11,993,090
Jan 5, 202625.5525.7525.1025.3825.38-2.61%12,651,330
Dec 31, 202526.5626.7526.0026.0626.06-3.01%17,556,770
Dec 30, 202525.0927.6024.7826.8726.874.67%28,130,240
Dec 29, 202524.6026.2924.0025.6725.672.72%21,471,130
Dec 26, 202525.9326.5024.9024.9924.99-2.00%20,320,580
Dec 25, 202524.3925.7824.1825.5025.504.55%20,353,000
Dec 24, 202523.6024.4023.4824.3924.392.91%11,271,228
Dec 23, 202524.5224.6523.5523.7023.70-2.87%13,703,676
Dec 22, 202523.9124.6623.6124.4024.403.17%18,719,220
Dec 19, 202523.3823.9823.2323.6523.651.07%9,001,900
Dec 18, 202523.6323.8623.3023.4023.40-2.38%8,411,618
Dec 17, 202523.8924.1723.3423.9723.970.33%10,328,930
Dec 16, 202525.0925.2323.8323.8923.89-4.71%14,311,660
Dec 15, 202524.8825.5424.8525.0725.07-1.80%12,017,450
Dec 12, 202525.0025.9424.7725.5325.530.79%16,436,120
Dec 11, 202527.2327.2825.3325.3325.33-8.06%24,124,990
Dec 10, 202526.8228.3826.4227.5527.55-2.99%26,907,154
Dec 9, 202529.0029.8428.4028.4028.40-9.98%35,755,550
Dec 8, 202529.0032.5526.6531.5531.556.55%53,527,510
Dec 5, 202530.7931.5828.7829.6129.613.13%56,126,740
Dec 4, 202528.7128.7127.1328.7128.7110.00%36,656,820
Dec 3, 202527.0928.4225.0826.1026.10-6.28%45,404,030
Dec 2, 202526.3327.8524.7627.8527.859.99%48,171,430
Dec 1, 202524.8425.3224.1225.3225.329.99%12,381,200
Nov 28, 202520.6823.0220.1623.0223.029.99%34,896,420
Nov 27, 202518.9720.9318.9720.9320.939.98%17,274,396
Nov 26, 202518.8019.5518.7819.0319.030.79%7,483,052
Nov 25, 202518.7419.1818.6618.8818.881.40%5,839,500
Nov 24, 202518.4518.6918.3018.6218.621.20%5,113,960
Nov 21, 202519.2019.2018.2618.4018.40-4.66%7,767,288
Nov 20, 202519.5919.7519.1419.3019.300.47%6,829,088
Nov 19, 202520.2920.2919.0619.2119.21-5.46%11,133,340