Skip to main content
logo
Fujian Raynen Technology Co., Ltd. (SHA:603933)
China flag China · Delayed Price · Currency is CNY
20.55
-0.06 (-0.29%)
Aug 14, 2026, 3:00 PM CST

Fujian Raynen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202620.5120.9820.2020.5520.55-0.29%4,838,191
Aug 13, 202621.0821.5520.6120.6120.61-1.86%5,769,600
Aug 12, 202620.4121.0720.2121.0021.002.89%5,338,207
Aug 11, 202619.8920.5419.7320.4120.411.39%4,943,961
Aug 10, 202619.6320.1719.4220.1320.132.55%5,478,254
Aug 7, 202619.0019.6919.0019.6319.632.40%5,490,500
Aug 6, 202618.9019.2918.7619.1719.170.79%4,113,680
Aug 5, 202618.5019.2218.3619.0219.023.15%5,286,900
Aug 4, 202618.4618.4818.0218.4418.441.71%4,441,811
Aug 3, 202618.3018.3717.9218.1318.131.23%5,336,080
Jul 31, 202618.0918.2817.8517.9117.913.05%5,794,900
Jul 30, 202617.4118.3617.2817.3817.38-1.70%5,532,951
Jul 29, 202617.2817.7617.2817.6817.681.32%4,161,700
Jul 28, 202617.4317.8517.1717.4517.45-4,074,430
Jul 27, 202616.8817.4916.6317.4517.453.38%4,289,400
Jul 24, 202617.0017.1916.6716.8816.88-2.20%3,069,600
Jul 23, 202617.0717.2916.7617.2617.261.11%4,622,700
Jul 22, 202617.2017.6016.9717.0717.07-1.10%7,248,392
Jul 21, 202616.7217.3615.2617.2617.263.17%9,724,491
Jul 20, 202618.2518.5216.7316.7316.73-10.01%9,141,891
Jul 17, 202620.7220.7218.5918.5918.59-10.02%10,220,900
Jul 16, 202621.7022.8020.5020.6620.66-4.44%12,757,080
Jul 15, 202622.6023.0921.4721.6221.62-6.00%13,057,360
Jul 14, 202624.2724.4722.2423.0023.00-6.92%24,398,780
Jul 13, 202623.3824.7123.3824.7124.7110.02%14,273,588
Jul 10, 202623.6823.6822.4622.4622.46-3.19%9,323,528
Jul 9, 202621.3223.2020.8623.2023.2010.00%8,317,600
Jul 8, 202622.3522.3920.9621.0921.09-4.83%4,931,400
Jul 7, 202622.6423.2221.9122.1622.16-3.06%4,919,877
Jul 6, 202624.3424.3422.5722.8622.86-3.34%6,607,094
Jul 3, 202622.5724.1022.3023.6523.653.86%6,672,000
Jul 2, 202622.7123.8022.2022.7722.77-1.39%5,561,096
Jul 1, 202622.6723.6422.5023.0923.092.39%5,032,800
Jun 30, 202621.8222.6521.6022.5522.553.44%4,479,000
Jun 29, 202622.5122.8921.0821.8021.80-3.15%5,883,900
Jun 26, 202623.1323.2022.2522.5122.51-3.43%5,090,392
Jun 25, 202624.0624.1523.0023.3123.31-2.59%5,589,828
Jun 24, 202624.1024.1023.1023.9323.93-0.83%6,543,600
Jun 23, 202623.8024.7123.5324.1324.130.79%6,443,692
Jun 22, 202624.1624.3223.0023.9423.94-0.95%6,577,692
Jun 18, 202623.5624.3523.1824.1724.172.20%6,537,292
Jun 17, 202623.1823.7523.1023.6523.650.51%4,193,866
Jun 16, 202623.0023.6522.8123.5323.532.17%3,936,418
Jun 15, 202622.3823.1922.1723.0923.033.96%4,853,900
Jun 12, 202622.2022.7722.0822.2122.151.83%4,790,700
Jun 11, 202621.9722.4521.6621.8121.75-1.76%4,148,892
Jun 10, 202622.6822.7321.9522.2022.14-3.48%5,032,388
Jun 9, 202622.9123.3722.7023.0022.940.70%4,379,400
Jun 8, 202622.8923.7622.3822.8422.78-4.44%6,479,300
Jun 5, 202623.1524.5223.0023.9023.843.11%8,309,700