Raytron Technology Co.,Ltd. (SHA:688002)
China flag China · Delayed Price · Currency is CNY
79.56
+1.98 (2.55%)
Oct 24, 2025, 3:00 PM CST

Raytron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202577.9680.3577.2079.5679.562.55%5,001,162
Oct 23, 202578.2978.5176.9477.5877.58-1.05%3,137,520
Oct 22, 202579.3979.4576.3878.4078.40-1.88%5,375,751
Oct 21, 202575.9081.1875.9079.9079.904.49%5,664,519
Oct 20, 202576.9777.9075.8176.4776.470.12%3,629,811
Oct 17, 202579.6880.4076.1176.3876.38-4.76%5,292,724
Oct 16, 202580.9281.8879.7080.2080.20-0.99%4,434,096
Oct 15, 202579.6281.4878.3881.0081.001.76%5,954,152
Oct 14, 202584.9784.9779.1179.6079.60-5.61%8,971,420
Oct 13, 202582.5486.2081.7184.3384.33-1.03%8,071,421
Oct 10, 202587.0089.1884.5085.2185.21-2.52%7,884,267
Oct 9, 202588.7890.0086.3187.4187.41-1.16%6,502,709
Sep 30, 202585.4589.2084.5488.4488.444.06%7,099,737
Sep 29, 202585.7086.4583.3784.9984.99-0.77%6,643,400
Sep 26, 202585.6687.5085.1585.6585.65-0.07%6,368,229
Sep 25, 202587.0587.8783.7985.7185.63-1.53%7,881,021
Sep 24, 202583.3088.0882.7187.0486.963.50%8,929,281
Sep 23, 202581.5984.3080.6384.1084.023.09%7,253,020
Sep 22, 202580.9781.7979.2681.5881.50-0.20%5,980,249
Sep 19, 202576.0082.8075.8581.7481.667.55%10,785,752
Sep 18, 202575.0078.5874.3276.0075.931.51%8,376,495
Sep 17, 202573.3075.0872.4874.8774.801.86%4,498,442
Sep 16, 202571.6873.8871.1673.5073.432.25%5,347,511
Sep 15, 202575.9875.9871.7171.8871.81-3.71%8,033,887
Sep 12, 202575.0975.8174.2574.6574.58-0.94%5,542,604
Sep 11, 202572.9375.5072.6175.3675.293.52%6,012,240
Sep 10, 202571.8273.6971.6972.8072.730.41%4,353,071
Sep 9, 202573.5374.5671.6372.5072.43-1.89%4,975,324
Sep 8, 202571.8374.3071.2073.9073.832.88%6,235,528
Sep 5, 202570.7172.5070.0671.8371.761.47%6,674,556
Sep 4, 202574.6575.3869.6070.7970.72-5.31%9,651,293
Sep 3, 202575.9376.9974.3174.7674.69-0.98%6,689,435
Sep 2, 202576.7577.2573.9075.5075.43-1.63%7,969,951
Sep 1, 202576.9079.1974.9476.7576.680.07%7,618,877
Aug 29, 202578.7679.6774.8176.7076.63-1.16%13,313,604
Aug 28, 202573.7077.6073.7077.6077.535.43%10,010,855
Aug 27, 202572.5776.8172.5773.6073.530.92%10,660,566
Aug 26, 202571.2374.5070.8172.9372.862.39%7,685,028
Aug 25, 202573.1873.9870.3071.2371.16-1.00%8,068,523
Aug 22, 202568.9672.9668.6571.9571.884.34%10,632,890
Aug 21, 202569.4370.4768.3968.9668.90-0.69%6,182,881
Aug 20, 202568.0869.5067.1169.4469.382.06%4,908,663
Aug 19, 202568.2069.3867.6868.0467.98-0.04%4,971,733
Aug 18, 202567.4769.2467.4768.0768.010.90%5,639,933
Aug 15, 202567.3167.6566.2067.4667.40-0.16%5,154,858
Aug 14, 202568.8269.5566.7067.5767.51-1.79%4,800,825
Aug 13, 202568.7470.5068.6568.8068.74-0.15%4,140,246
Aug 12, 202569.0069.6868.0068.9068.840.15%4,777,804
Aug 11, 202568.5669.8568.0068.8068.740.44%4,031,441
Aug 8, 202568.8069.4867.8968.5068.44-0.83%3,818,971