Fujian Raynen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.28	19.70	19.25	19.33	19.33	-0.36%	2,305,300
Sep 23, 2026	19.40	19.65	19.25	19.40	19.40	-0.51%	3,137,000
Sep 22, 2026	19.35	19.85	19.26	19.50	19.50	0.93%	4,330,800
Sep 21, 2026	19.53	19.68	19.24	19.32	19.32	-0.51%	2,815,692
Sep 18, 2026	19.35	19.69	19.20	19.42	19.42	1.68%	2,858,477
Sep 17, 2026	19.11	19.38	18.80	19.10	19.10	-0.62%	2,367,800
Sep 16, 2026	18.69	19.25	18.44	19.22	19.22	3.06%	2,175,000
Sep 15, 2026	18.69	18.92	18.61	18.65	18.65	-0.37%	1,800,000
Sep 14, 2026	18.37	18.89	18.28	18.72	18.72	0.86%	1,824,500
Sep 11, 2026	18.56	18.89	18.09	18.56	18.56	-1.54%	2,296,049
Sep 10, 2026	19.09	19.09	18.81	18.85	18.85	-1.41%	1,959,600
Sep 9, 2026	19.11	19.35	18.98	19.12	19.12	-0.10%	2,063,500
Sep 8, 2026	19.49	19.49	19.05	19.14	19.14	-0.47%	2,043,700
Sep 7, 2026	19.25	19.37	18.82	19.23	19.23	1.21%	2,278,740
Sep 4, 2026	19.50	19.63	18.85	19.00	19.00	-1.45%	2,630,708
Sep 3, 2026	19.27	19.64	19.20	19.28	19.28	0.05%	2,283,108
Sep 2, 2026	19.19	19.39	18.94	19.27	19.27	-0.57%	2,246,900
Sep 1, 2026	19.74	19.74	19.26	19.38	19.38	-1.22%	2,695,335
Aug 31, 2026	18.70	19.65	18.70	19.62	19.62	2.99%	3,970,900
Aug 28, 2026	19.32	19.47	19.05	19.05	19.05	-1.19%	2,468,800
Aug 27, 2026	18.87	19.36	18.87	19.28	19.28	2.17%	3,617,448
Aug 26, 2026	19.07	19.29	18.57	18.87	18.87	-1.26%	2,543,400
Aug 25, 2026	18.53	19.21	18.34	19.11	19.11	1.76%	3,563,540
Aug 24, 2026	19.20	19.28	18.37	18.78	18.78	-2.19%	3,453,940
Aug 21, 2026	19.02	19.35	18.80	19.20	19.20	-0.10%	3,661,348
Aug 20, 2026	19.66	20.12	19.14	19.22	19.22	-1.33%	4,039,200
Aug 19, 2026	20.60	20.74	19.39	19.48	19.48	-6.44%	5,093,800
Aug 18, 2026	20.85	21.29	20.56	20.82	20.82	-0.38%	3,870,500
Aug 17, 2026	20.79	20.91	20.30	20.90	20.90	1.70%	3,427,000
Aug 14, 2026	20.51	20.98	20.20	20.55	20.55	-0.29%	4,838,191
Aug 13, 2026	21.08	21.55	20.61	20.61	20.61	-1.86%	5,769,600
Aug 12, 2026	20.41	21.07	20.21	21.00	21.00	2.89%	5,338,207
Aug 11, 2026	19.89	20.54	19.73	20.41	20.41	1.39%	4,943,961
Aug 10, 2026	19.63	20.17	19.42	20.13	20.13	2.55%	5,478,254
Aug 7, 2026	19.00	19.69	19.00	19.63	19.63	2.40%	5,490,500
Aug 6, 2026	18.90	19.29	18.76	19.17	19.17	0.79%	4,113,680
Aug 5, 2026	18.50	19.22	18.36	19.02	19.02	3.15%	5,286,900
Aug 4, 2026	18.46	18.48	18.02	18.44	18.44	1.71%	4,441,811
Aug 3, 2026	18.30	18.37	17.92	18.13	18.13	1.23%	5,336,080
Jul 31, 2026	18.09	18.28	17.85	17.91	17.91	3.05%	5,794,900
Jul 30, 2026	17.41	18.36	17.28	17.38	17.38	-1.70%	5,532,951
Jul 29, 2026	17.28	17.76	17.28	17.68	17.68	1.32%	4,161,700
Jul 28, 2026	17.43	17.85	17.17	17.45	17.45	-	4,074,430
Jul 27, 2026	16.88	17.49	16.63	17.45	17.45	3.38%	4,289,400
Jul 24, 2026	17.00	17.19	16.67	16.88	16.88	-2.20%	3,069,600
Jul 23, 2026	17.07	17.29	16.76	17.26	17.26	1.11%	4,622,700
Jul 22, 2026	17.20	17.60	16.97	17.07	17.07	-1.10%	7,248,392
Jul 21, 2026	16.72	17.36	15.26	17.26	17.26	3.17%	9,724,491
Jul 20, 2026	18.25	18.52	16.73	16.73	16.73	-10.01%	9,141,891
Jul 17, 2026	20.72	20.72	18.59	18.59	18.59	-10.02%	10,220,900