Skip to main content
logo
Fujian Raynen Technology Co., Ltd. (SHA:603933)
China flag China · Delayed Price · Currency is CNY
23.47
+0.32 (1.38%)
Feb 24, 2026, 2:45 PM CST

Fujian Raynen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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