Skip to main content
logo
Fujian Raynen Technology Co., Ltd. (SHA:603933)
China flag China · Delayed Price · Currency is CNY
16.73
-1.86 (-10.01%)
Jul 20, 2026, 3:00 PM CST

Fujian Raynen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202618.2518.5216.7316.73--10.01%8,724,291
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
Jun 4, 202623.4223.7222.9923.1823.12-1.78%5,094,400
Jun 3, 202623.3024.1423.3023.6023.540.25%5,142,748
Jun 2, 202624.0024.2823.3123.5423.48-1.30%4,785,300
Jun 1, 202624.0024.3523.6723.8523.79-0.83%5,905,500
May 29, 202625.0525.4823.8524.0523.99-4.75%7,639,924
May 28, 202624.8825.5624.5125.2525.181.65%8,286,900
May 27, 202625.6026.0524.6624.8424.78-3.72%8,721,140
May 26, 202625.8226.3025.1225.8025.73-0.58%10,127,400
May 25, 202626.0926.4625.7925.9525.880.19%10,120,420
May 22, 202625.6226.0625.3125.9025.831.17%9,902,200
May 21, 202626.1326.9525.5025.6025.53-1.88%14,234,790
May 20, 202626.0026.8025.9226.0926.020.15%9,019,360
May 19, 202625.9226.3925.5826.0525.98-0.84%8,794,600
May 18, 202626.8027.0526.0026.2726.20-1.90%14,353,070
May 15, 202625.8127.2925.3926.7826.713.84%17,936,870
May 14, 202626.3526.6025.6125.7925.72-1.90%8,351,332
May 13, 202626.2626.5025.8926.2926.22-1.05%11,412,390
May 12, 202626.6327.1326.2226.5726.50-1.23%13,120,360
May 11, 202626.2627.4226.2626.9026.831.74%16,946,190