Skip to main content
logo
Fujian Raynen Technology Co., Ltd. (SHA:603933)
China flag China · Delayed Price · Currency is CNY
22.84
-1.06 (-4.44%)
Jun 8, 2026, 3:00 PM CST

Fujian Raynen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202622.8923.7622.3822.8422.84-4.44%6,479,300
Jun 5, 202623.1524.5223.0023.9023.903.11%8,309,700
Jun 4, 202623.4223.7222.9923.1823.18-1.78%5,094,400
Jun 3, 202623.3024.1423.3023.6023.600.25%5,142,748
Jun 2, 202624.0024.2823.3123.5423.54-1.30%4,785,300
Jun 1, 202624.0024.3523.6723.8523.85-0.83%5,905,500
May 29, 202625.0525.4823.8524.0524.05-4.75%7,639,924
May 28, 202624.8825.5624.5125.2525.251.65%8,286,900
May 27, 202625.6026.0524.6624.8424.84-3.72%8,721,140
May 26, 202625.8226.3025.1225.8025.80-0.58%10,127,400
May 25, 202626.0926.4625.7925.9525.950.19%10,120,420
May 22, 202625.6226.0625.3125.9025.901.17%9,902,200
May 21, 202626.1326.9525.5025.6025.60-1.88%14,234,790
May 20, 202626.0026.8025.9226.0926.090.15%9,019,360
May 19, 202625.9226.3925.5826.0526.05-0.84%8,794,600
May 18, 202626.8027.0526.0026.2726.27-1.90%14,353,070
May 15, 202625.8127.2925.3926.7826.783.84%17,936,870
May 14, 202626.3526.6025.6125.7925.79-1.90%8,351,332
May 13, 202626.2626.5025.8926.2926.29-1.05%11,412,390
May 12, 202626.6327.1326.2226.5726.57-1.23%13,120,360
May 11, 202626.2627.4226.2626.9026.901.74%16,946,190
May 8, 202625.9226.7725.6026.4426.440.99%16,633,090
May 7, 202625.2626.4424.7026.1826.181.63%20,531,340
May 6, 202624.4526.4924.4225.7625.765.40%25,869,330
Apr 30, 202624.2024.5023.2824.4424.445.03%23,250,430
Apr 29, 202622.2323.2722.2323.2723.2710.02%8,042,000
Apr 28, 202621.7321.9421.0921.1521.15-4.13%6,455,300
Apr 27, 202621.7522.3221.5022.0622.061.99%5,914,581
Apr 24, 202623.0923.2521.6221.6321.63-6.73%9,753,700
Apr 23, 202623.5723.8522.6223.1923.19-2.56%10,278,990
Apr 22, 202624.3124.3123.2623.8023.80-3.09%11,986,600
Apr 21, 202624.1724.7523.9024.5624.560.86%14,995,330
Apr 20, 202624.4724.5824.0624.3524.35-0.61%12,381,890
Apr 17, 202625.0025.0024.2124.5024.50-1.80%22,638,790
Apr 16, 202622.8024.9522.3824.9524.9510.01%21,862,050
Apr 15, 202623.6423.8022.6022.6822.68-4.26%11,817,660
Apr 14, 202624.0024.1123.2723.6923.69-0.88%13,068,090
Apr 13, 202624.1524.8523.0623.9023.90-2.57%22,550,670
Apr 10, 202624.5324.5323.6024.5324.5310.00%16,092,790
Mar 25, 202620.3422.3020.2822.3022.3010.01%6,878,600
Mar 24, 202619.8420.3019.5020.2720.274.22%3,888,800
Mar 23, 202620.4920.6519.3519.4519.45-6.13%3,918,600
Mar 20, 202621.2021.3820.7220.7220.72-2.26%2,867,896
Mar 19, 202621.6021.6421.0621.2021.20-3.11%2,416,000
Mar 18, 202621.2821.8821.2821.8821.882.39%2,237,900
Mar 17, 202622.0622.1521.3221.3721.37-2.78%2,226,400
Mar 16, 202621.3721.9921.3221.9821.982.14%2,297,400
Mar 13, 202621.6521.8821.5121.5221.52-1.33%2,302,400
Mar 12, 202622.3722.5021.7821.8121.81-2.68%2,832,792
Mar 11, 202622.8522.8922.3422.4122.41-1.67%3,018,000