Fujian Raynen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	21.70	22.80	20.50	20.66	20.66	-4.44%	12,757,080
Jul 15, 2026	22.60	23.09	21.47	21.62	21.62	-6.00%	13,057,360
Jul 14, 2026	24.27	24.47	22.24	23.00	23.00	-6.92%	24,398,780
Jul 13, 2026	23.38	24.71	23.38	24.71	24.71	10.02%	14,273,588
Jul 10, 2026	23.68	23.68	22.46	22.46	22.46	-3.19%	9,323,528
Jul 9, 2026	21.32	23.20	20.86	23.20	23.20	10.00%	8,317,600
Jul 8, 2026	22.35	22.39	20.96	21.09	21.09	-4.83%	4,931,400
Jul 7, 2026	22.64	23.22	21.91	22.16	22.16	-3.06%	4,919,877
Jul 6, 2026	24.34	24.34	22.57	22.86	22.86	-3.34%	6,607,094
Jul 3, 2026	22.57	24.10	22.30	23.65	23.65	3.86%	6,672,000
Jul 2, 2026	22.71	23.80	22.20	22.77	22.77	-1.39%	5,561,096
Jul 1, 2026	22.67	23.64	22.50	23.09	23.09	2.39%	5,032,800
Jun 30, 2026	21.82	22.65	21.60	22.55	22.55	3.44%	4,479,000
Jun 29, 2026	22.51	22.89	21.08	21.80	21.80	-3.15%	5,883,900