Fujian Raynen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.20	17.52	16.91	17.11	17.11	1.24%	5,613,800
Nov 6, 2026	16.99	17.38	16.80	16.90	16.90	-3.87%	6,145,830
Nov 5, 2026	16.86	17.71	16.76	17.58	17.58	3.72%	8,058,772
Nov 4, 2026	16.36	17.08	16.00	16.95	16.95	3.73%	10,703,230
Nov 3, 2026	16.83	17.11	16.18	16.34	16.34	-3.88%	7,774,200
Nov 2, 2026	16.97	17.28	16.18	17.00	17.00	-0.12%	11,917,400
Oct 30, 2026	17.38	18.69	17.01	17.02	17.02	-2.91%	15,718,654
Oct 29, 2026	17.90	18.50	17.50	17.53	17.53	-4.47%	15,221,406
Oct 28, 2026	17.59	18.72	17.12	18.35	18.35	0.11%	23,778,108
Oct 27, 2026	18.81	19.19	18.33	18.33	18.33	-10.01%	22,108,275
Oct 26, 2026	23.03	23.03	19.93	20.37	20.37	-2.72%	34,853,917
Oct 23, 2026	20.94	20.94	20.94	20.94	20.94	9.98%	4,092,289
Oct 22, 2026	17.31	19.04	17.15	19.04	19.04	9.99%	5,653,595
Oct 21, 2026	17.54	17.79	17.25	17.31	17.31	-0.86%	2,092,500
Oct 20, 2026	16.81	17.63	16.71	17.46	17.46	3.87%	2,667,191
Oct 19, 2026	17.20	17.22	16.38	16.81	16.81	-1.00%	2,828,700
Oct 16, 2026	16.96	17.48	16.76	16.98	16.98	2.10%	2,650,600
Oct 15, 2026	17.00	17.16	16.63	16.63	16.63	-4.92%	2,901,130
Oct 14, 2026	17.88	18.01	17.45	17.49	17.49	-2.18%	2,332,300
Oct 13, 2026	17.75	17.97	17.02	17.88	17.88	-0.22%	2,833,500
Oct 12, 2026	18.10	18.17	17.70	17.92	17.92	-0.99%	1,974,600
Oct 9, 2026	18.11	18.16	17.28	18.10	18.10	-0.11%	2,763,900
Oct 8, 2026	18.31	18.82	17.96	18.12	18.12	-1.04%	2,331,303
Sep 30, 2026	18.83	19.18	18.30	18.31	18.31	-2.71%	1,884,300
Sep 29, 2026	18.75	19.06	18.57	18.82	18.82	-0.32%	2,076,500
Sep 28, 2026	19.13	19.44	18.66	18.88	18.88	-2.33%	2,785,595
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