Skip to main content
logo
Fujian Raynen Technology Co., Ltd. (SHA:603933)
China flag China · Delayed Price · Currency is CNY
21.37
-0.61 (-2.78%)
Mar 17, 2026, 3:00 PM CST

Fujian Raynen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202622.0622.1521.7021.75--1.05%1,161,900
Mar 16, 202621.3721.9921.3221.9821.982.14%2,297,400
Mar 13, 202621.6521.8821.5121.5221.52-1.33%2,302,400
Mar 12, 202622.3722.5021.7821.8121.81-2.68%2,832,792
Mar 11, 202622.8522.8922.3422.4122.41-1.67%3,018,000
Mar 10, 202622.3622.8022.1522.7922.793.36%4,111,436
Mar 9, 202622.0022.1521.5322.0522.05-0.81%2,787,140
Mar 6, 202621.7622.2921.6622.2322.232.16%2,975,332
Mar 5, 202621.6321.9821.6221.7621.762.30%3,200,300
Mar 4, 202621.0021.6621.0021.2721.27-0.84%3,253,700
Mar 3, 202622.4822.6621.4421.4521.45-4.58%4,788,500
Mar 2, 202622.6423.3822.4022.4822.48-4.50%5,563,200
Feb 27, 202623.6723.6723.1023.5423.54-0.13%3,699,296
Feb 26, 202623.6623.6623.4323.5723.570.21%2,951,400
Feb 25, 202623.5523.6223.3623.5223.520.21%3,058,500
Feb 24, 202623.4523.5523.1323.4723.471.38%3,019,300
Feb 13, 202622.9323.4522.8823.1523.15-2,682,296
Feb 12, 202623.2023.4723.0223.1523.15-0.22%3,680,400
Feb 11, 202623.5923.6023.2023.2023.20-1.65%3,059,000
Feb 10, 202623.4023.8123.3523.5923.590.47%4,134,300
Feb 9, 202623.0123.5323.0123.4823.480.86%5,035,140
Feb 6, 202622.9823.8222.7623.2823.280.74%6,025,856
Feb 5, 202622.8523.2922.7523.1123.110.57%4,223,405
Feb 4, 202623.0023.1722.7722.9822.98-0.22%3,002,652
Feb 3, 202622.8523.0522.6023.0323.031.77%3,643,004
Feb 2, 202622.8023.0922.6322.6322.63-1.69%3,235,600
Jan 30, 202622.8323.1822.5623.0223.020.88%4,480,060
Jan 29, 202623.3323.5022.7622.8222.82-2.31%4,656,867
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