Raytron Technology Co.,Ltd. (SHA:688002)
China · Delayed Price · Currency is CNY 71.83
+1.04 (1.47%)
Sep 5, 2025, 3:00 PM CST
Raytron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.71 | 72.50 | 70.06 | 71.83 | 71.83 | 1.47% | 6,674,556 |
| Sep 4, 2025 | 74.65 | 75.38 | 69.60 | 70.79 | 70.79 | -5.31% | 9,651,293 |
| Sep 3, 2025 | 75.93 | 76.99 | 74.31 | 74.76 | 74.76 | -0.98% | 6,689,435 |
| Sep 2, 2025 | 76.75 | 77.25 | 73.90 | 75.50 | 75.50 | -1.63% | 7,969,951 |
| Sep 1, 2025 | 76.90 | 79.19 | 74.94 | 76.75 | 76.75 | 0.07% | 7,618,877 |
| Aug 29, 2025 | 78.76 | 79.67 | 74.81 | 76.70 | 76.70 | -1.16% | 13,313,604 |
| Aug 28, 2025 | 73.70 | 77.60 | 73.70 | 77.60 | 77.60 | 5.43% | 10,010,855 |
| Aug 27, 2025 | 72.57 | 76.81 | 72.57 | 73.60 | 73.60 | 0.92% | 10,660,566 |
| Aug 26, 2025 | 71.23 | 74.50 | 70.81 | 72.93 | 72.93 | 2.39% | 7,685,028 |
| Aug 25, 2025 | 73.18 | 73.98 | 70.30 | 71.23 | 71.23 | -1.00% | 8,068,523 |
| Aug 22, 2025 | 68.96 | 72.96 | 68.65 | 71.95 | 71.95 | 4.34% | 10,632,890 |
| Aug 21, 2025 | 69.43 | 70.47 | 68.39 | 68.96 | 68.96 | -0.69% | 6,182,881 |
| Aug 20, 2025 | 68.08 | 69.50 | 67.11 | 69.44 | 69.44 | 2.06% | 4,908,663 |
| Aug 19, 2025 | 68.20 | 69.38 | 67.68 | 68.04 | 68.04 | -0.04% | 4,971,733 |
| Aug 18, 2025 | 67.47 | 69.24 | 67.47 | 68.07 | 68.07 | 0.90% | 5,639,933 |
| Aug 15, 2025 | 67.31 | 67.65 | 66.20 | 67.46 | 67.46 | -0.16% | 5,154,858 |
| Aug 14, 2025 | 68.82 | 69.55 | 66.70 | 67.57 | 67.57 | -1.79% | 4,800,825 |
| Aug 13, 2025 | 68.74 | 70.50 | 68.65 | 68.80 | 68.80 | -0.15% | 4,140,246 |
| Aug 12, 2025 | 69.00 | 69.68 | 68.00 | 68.90 | 68.90 | 0.15% | 4,777,804 |
| Aug 11, 2025 | 68.56 | 69.85 | 68.00 | 68.80 | 68.80 | 0.44% | 4,031,441 |
| Aug 8, 2025 | 68.80 | 69.48 | 67.89 | 68.50 | 68.50 | -0.83% | 3,818,971 |
| Aug 7, 2025 | 70.77 | 71.38 | 68.83 | 69.07 | 69.07 | -2.40% | 4,552,270 |
| Aug 6, 2025 | 65.49 | 70.91 | 64.88 | 70.77 | 70.77 | 8.03% | 11,907,419 |
| Aug 5, 2025 | 66.88 | 67.30 | 65.32 | 65.51 | 65.51 | -1.40% | 5,037,081 |
| Aug 4, 2025 | 64.87 | 66.88 | 64.52 | 66.44 | 66.44 | 1.95% | 5,649,010 |
| Aug 1, 2025 | 65.41 | 66.66 | 64.55 | 65.17 | 65.17 | -0.37% | 4,590,261 |
| Jul 31, 2025 | 66.00 | 67.38 | 65.28 | 65.41 | 65.41 | -0.89% | 4,507,199 |
| Jul 30, 2025 | 66.38 | 67.50 | 65.65 | 66.00 | 66.00 | -0.41% | 4,657,557 |
| Jul 29, 2025 | 66.20 | 67.10 | 64.55 | 66.27 | 66.27 | -0.18% | 6,075,607 |
| Jul 28, 2025 | 67.10 | 67.40 | 65.67 | 66.39 | 66.39 | -1.06% | 6,244,891 |
| Jul 25, 2025 | 68.56 | 68.65 | 66.75 | 67.10 | 67.10 | -2.47% | 4,524,256 |
| Jul 24, 2025 | 67.40 | 68.80 | 66.96 | 68.80 | 68.80 | 2.29% | 5,042,221 |
| Jul 23, 2025 | 65.71 | 68.12 | 65.08 | 67.26 | 67.26 | 1.94% | 6,483,207 |
| Jul 22, 2025 | 65.25 | 67.38 | 65.05 | 65.98 | 65.98 | 1.12% | 4,724,942 |
| Jul 21, 2025 | 65.20 | 66.20 | 64.30 | 65.25 | 65.25 | 0.08% | 7,249,189 |
| Jul 18, 2025 | 66.86 | 68.00 | 65.16 | 65.20 | 65.20 | -2.25% | 6,546,944 |
| Jul 17, 2025 | 66.00 | 67.25 | 65.49 | 66.70 | 66.70 | 0.95% | 4,070,007 |
| Jul 16, 2025 | 65.79 | 66.50 | 64.85 | 66.07 | 66.07 | 0.59% | 4,667,412 |
| Jul 15, 2025 | 64.57 | 66.29 | 64.00 | 65.68 | 65.68 | 1.17% | 6,543,452 |
| Jul 14, 2025 | 66.95 | 67.72 | 63.12 | 64.92 | 64.92 | -3.51% | 10,820,138 |
| Jul 11, 2025 | 67.75 | 68.89 | 66.89 | 67.28 | 67.28 | -0.99% | 3,643,923 |
| Jul 10, 2025 | 67.92 | 68.52 | 67.03 | 67.95 | 67.95 | -0.18% | 2,596,126 |
| Jul 9, 2025 | 68.80 | 69.87 | 67.88 | 68.07 | 68.07 | -1.38% | 2,722,340 |
| Jul 8, 2025 | 67.58 | 69.45 | 66.66 | 69.02 | 68.94 | 2.10% | 4,072,435 |
| Jul 7, 2025 | 68.27 | 69.20 | 66.91 | 67.60 | 67.52 | -1.70% | 2,647,414 |
| Jul 4, 2025 | 70.19 | 70.65 | 68.51 | 68.77 | 68.69 | -2.37% | 3,952,149 |
| Jul 3, 2025 | 67.78 | 70.69 | 67.57 | 70.44 | 70.36 | 3.89% | 4,687,233 |
| Jul 2, 2025 | 68.40 | 69.68 | 67.35 | 67.80 | 67.72 | -0.99% | 3,662,889 |
| Jul 1, 2025 | 68.50 | 70.48 | 67.36 | 68.48 | 68.40 | -1.78% | 5,255,241 |
| Jun 30, 2025 | 67.11 | 70.70 | 66.58 | 69.72 | 69.64 | 4.36% | 7,890,543 |