Fujian Raynen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	21.75	22.32	21.50	22.06	22.06	1.99%	5,914,581
Apr 24, 2026	23.09	23.25	21.62	21.63	21.63	-6.73%	9,753,700
Apr 23, 2026	23.57	23.85	22.62	23.19	23.19	-2.56%	10,278,990
Apr 22, 2026	24.31	24.31	23.26	23.80	23.80	-3.09%	11,986,600
Apr 21, 2026	24.17	24.75	23.90	24.56	24.56	0.86%	14,995,330
Apr 20, 2026	24.47	24.58	24.06	24.35	24.35	-0.61%	12,381,890
Apr 17, 2026	25.00	25.00	24.21	24.50	24.50	-1.80%	22,638,790
Apr 16, 2026	22.80	24.95	22.38	24.95	24.95	10.01%	21,862,050
Apr 15, 2026	23.64	23.80	22.60	22.68	22.68	-4.26%	11,817,660
Apr 14, 2026	24.00	24.11	23.27	23.69	23.69	-0.88%	13,068,090
Apr 13, 2026	24.15	24.85	23.06	23.90	23.90	-2.57%	22,550,677
Apr 10, 2026	24.53	24.53	23.60	24.53	24.53	10.00%	16,092,792
Mar 25, 2026	20.34	22.30	20.28	22.30	22.30	10.01%	6,878,600
Mar 24, 2026	19.84	20.30	19.50	20.27	20.27	4.22%	3,888,800
Mar 23, 2026	20.49	20.65	19.35	19.45	19.45	-6.13%	3,918,600
Mar 20, 2026	21.20	21.38	20.72	20.72	20.72	-2.26%	2,867,896
Mar 19, 2026	21.60	21.64	21.06	21.20	21.20	-3.11%	2,416,000
Mar 18, 2026	21.28	21.88	21.28	21.88	21.88	2.39%	2,237,900
Mar 17, 2026	22.06	22.15	21.32	21.37	21.37	-2.78%	2,226,400
Mar 16, 2026	21.37	21.99	21.32	21.98	21.98	2.14%	2,297,400
Mar 13, 2026	21.65	21.88	21.51	21.52	21.52	-1.33%	2,302,400
Mar 12, 2026	22.37	22.50	21.78	21.81	21.81	-2.68%	2,832,792
Mar 11, 2026	22.85	22.89	22.34	22.41	22.41	-1.67%	3,018,000
Mar 10, 2026	22.36	22.80	22.15	22.79	22.79	3.36%	4,111,436
Mar 9, 2026	22.00	22.15	21.53	22.05	22.05	-0.81%	2,787,140
Mar 6, 2026	21.76	22.29	21.66	22.23	22.23	2.16%	2,975,332
Mar 5, 2026	21.63	21.98	21.62	21.76	21.76	2.30%	3,200,300
Mar 4, 2026	21.00	21.66	21.00	21.27	21.27	-0.84%	3,253,700
Mar 3, 2026	22.48	22.66	21.44	21.45	21.45	-4.58%	4,788,500
Mar 2, 2026	22.64	23.38	22.40	22.48	22.48	-4.50%	5,563,200
Feb 27, 2026	23.67	23.67	23.10	23.54	23.54	-0.13%	3,699,296
Feb 26, 2026	23.66	23.66	23.43	23.57	23.57	0.21%	2,951,400
Feb 25, 2026	23.55	23.62	23.36	23.52	23.52	0.21%	3,058,500
Feb 24, 2026	23.45	23.55	23.13	23.47	23.47	1.38%	3,019,300
Feb 13, 2026	22.93	23.45	22.88	23.15	23.15	-	2,682,296
Feb 12, 2026	23.20	23.47	23.02	23.15	23.15	-0.22%	3,680,400
Feb 11, 2026	23.59	23.60	23.20	23.20	23.20	-1.65%	3,059,000
Feb 10, 2026	23.40	23.81	23.35	23.59	23.59	0.47%	4,134,300
Feb 9, 2026	23.01	23.53	23.01	23.48	23.48	0.86%	5,035,140
Feb 6, 2026	22.98	23.82	22.76	23.28	23.28	0.74%	6,025,856
Feb 5, 2026	22.85	23.29	22.75	23.11	23.11	0.57%	4,223,405
Feb 4, 2026	23.00	23.17	22.77	22.98	22.98	-0.22%	3,002,652
Feb 3, 2026	22.85	23.05	22.60	23.03	23.03	1.77%	3,643,004
Feb 2, 2026	22.80	23.09	22.63	22.63	22.63	-1.69%	3,235,600
Jan 30, 2026	22.83	23.18	22.56	23.02	23.02	0.88%	4,480,060
Jan 29, 2026	23.33	23.50	22.76	22.82	22.82	-2.31%	4,656,867
Jan 28, 2026	23.86	24.08	23.28	23.36	23.36	-1.85%	4,707,260
Jan 27, 2026	23.56	23.83	22.50	23.80	23.80	1.02%	7,146,012
Jan 26, 2026	24.50	24.55	23.39	23.56	23.56	-3.40%	7,105,984
Jan 23, 2026	24.22	24.50	24.00	24.39	24.39	-0.12%	8,681,196