Raytron Technology Co.,Ltd. (SHA:688002)
China · Delayed Price · Currency is CNY 173.42
-3.14 (-1.78%)
Sep 30, 2026, 3:00 PM CST
Raytron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 177.89 | 177.89 | 172.50 | 173.42 | 173.42 | -1.78% | 5,813,371 |
| Sep 29, 2026 | 176.87 | 177.79 | 173.26 | 176.56 | 176.56 | 0.51% | 6,426,412 |
| Sep 28, 2026 | 178.60 | 180.85 | 172.00 | 175.66 | 175.66 | -1.78% | 8,067,490 |
| Sep 24, 2026 | 183.87 | 186.20 | 178.40 | 178.85 | 178.85 | -2.83% | 7,162,033 |
| Sep 23, 2026 | 186.88 | 187.99 | 182.20 | 184.06 | 184.06 | -1.47% | 5,225,733 |
| Sep 22, 2026 | 188.10 | 192.78 | 185.50 | 186.80 | 186.80 | 0.04% | 8,456,242 |
| Sep 21, 2026 | 187.20 | 190.23 | 183.88 | 186.73 | 186.73 | -0.04% | 7,800,534 |
| Sep 18, 2026 | 186.93 | 188.36 | 182.77 | 186.80 | 186.80 | 1.25% | 7,914,044 |
| Sep 17, 2026 | 185.00 | 189.91 | 183.78 | 185.00 | 184.50 | -0.59% | 8,537,175 |
| Sep 16, 2026 | 178.99 | 187.00 | 178.70 | 186.09 | 185.59 | 4.25% | 9,399,611 |
| Sep 15, 2026 | 176.00 | 179.97 | 175.50 | 178.50 | 178.02 | 0.34% | 7,171,636 |
| Sep 14, 2026 | 173.60 | 180.20 | 172.55 | 177.89 | 177.41 | 0.50% | 10,102,517 |
| Sep 11, 2026 | 181.02 | 182.00 | 172.11 | 177.00 | 176.52 | -3.51% | 22,959,330 |
| Sep 10, 2026 | 180.53 | 186.30 | 179.19 | 183.43 | 182.94 | 0.77% | 10,342,334 |
| Sep 9, 2026 | 179.15 | 188.39 | 179.15 | 182.02 | 181.53 | 1.86% | 10,450,762 |
| Sep 8, 2026 | 181.00 | 183.00 | 178.02 | 178.70 | 178.22 | -1.53% | 8,082,151 |
| Sep 7, 2026 | 180.54 | 183.28 | 174.30 | 181.48 | 180.99 | 0.57% | 13,040,183 |
| Sep 4, 2026 | 182.00 | 185.99 | 178.72 | 180.45 | 179.96 | -0.12% | 10,778,200 |
| Sep 3, 2026 | 180.50 | 183.17 | 177.60 | 180.66 | 180.17 | 0.23% | 9,199,659 |
| Sep 2, 2026 | 180.50 | 182.65 | 174.83 | 180.25 | 179.76 | -0.41% | 9,702,435 |
| Sep 1, 2026 | 180.58 | 183.43 | 178.12 | 180.99 | 180.50 | -2.17% | 11,626,350 |
| Aug 31, 2026 | 166.55 | 185.96 | 163.60 | 185.00 | 184.50 | 14.41% | 24,075,932 |
| Aug 28, 2026 | 160.50 | 165.30 | 160.50 | 161.70 | 161.26 | - | 7,017,001 |
| Aug 27, 2026 | 157.60 | 163.59 | 156.78 | 161.70 | 161.26 | 3.25% | 7,870,024 |
| Aug 26, 2026 | 157.80 | 159.97 | 156.01 | 156.61 | 156.19 | -1.05% | 6,022,669 |
| Aug 25, 2026 | 156.10 | 159.08 | 153.41 | 158.27 | 157.84 | -0.08% | 8,825,200 |
| Aug 24, 2026 | 160.45 | 162.85 | 155.35 | 158.40 | 157.97 | -1.25% | 10,331,917 |
| Aug 21, 2026 | 161.00 | 167.00 | 159.20 | 160.41 | 159.98 | 0.33% | 9,499,818 |
| Aug 20, 2026 | 165.00 | 167.77 | 158.14 | 159.88 | 159.45 | -1.41% | 10,829,485 |
| Aug 19, 2026 | 171.00 | 178.88 | 160.50 | 162.17 | 161.73 | -7.25% | 16,914,969 |
| Aug 18, 2026 | 172.00 | 179.00 | 166.43 | 174.84 | 174.37 | 3.59% | 18,143,475 |
| Aug 17, 2026 | 166.93 | 170.89 | 164.05 | 168.78 | 168.32 | 1.67% | 11,710,926 |
| Aug 14, 2026 | 167.00 | 169.57 | 163.13 | 166.01 | 165.56 | -0.14% | 8,969,272 |
| Aug 13, 2026 | 169.30 | 172.29 | 166.04 | 166.25 | 165.80 | -0.84% | 8,032,694 |
| Aug 12, 2026 | 167.00 | 168.60 | 164.02 | 167.66 | 167.21 | 0.55% | 8,739,477 |
| Aug 11, 2026 | 169.00 | 175.42 | 166.20 | 166.75 | 166.30 | -1.33% | 13,366,465 |
| Aug 10, 2026 | 170.20 | 173.22 | 165.00 | 169.00 | 168.54 | -0.61% | 12,631,290 |
| Aug 7, 2026 | 155.61 | 170.80 | 154.50 | 170.04 | 169.58 | 9.34% | 14,649,380 |
| Aug 6, 2026 | 149.01 | 159.18 | 148.17 | 155.51 | 155.09 | 2.42% | 10,846,990 |
| Aug 5, 2026 | 141.66 | 153.81 | 141.54 | 151.84 | 151.43 | 7.26% | 11,809,915 |
| Aug 4, 2026 | 139.99 | 143.58 | 136.98 | 141.56 | 141.18 | 2.86% | 8,616,608 |
| Aug 3, 2026 | 141.85 | 143.90 | 136.46 | 137.63 | 137.26 | -2.84% | 11,553,746 |
| Jul 31, 2026 | 143.50 | 149.78 | 141.23 | 141.65 | 141.27 | 4.46% | 16,579,938 |
| Jul 30, 2026 | 144.24 | 145.00 | 129.02 | 135.60 | 135.23 | -7.12% | 18,080,628 |
| Jul 29, 2026 | 143.30 | 149.65 | 141.21 | 145.99 | 145.60 | 2.80% | 13,873,763 |
| Jul 28, 2026 | 150.20 | 151.49 | 140.92 | 142.02 | 141.64 | -7.64% | 14,541,891 |
| Jul 27, 2026 | 149.50 | 154.65 | 147.50 | 153.77 | 153.36 | 2.45% | 12,860,520 |
| Jul 24, 2026 | 151.30 | 156.85 | 150.10 | 150.10 | 149.70 | -2.59% | 12,084,955 |
| Jul 23, 2026 | 150.00 | 156.94 | 148.50 | 154.09 | 153.67 | 3.08% | 18,060,349 |
| Jul 22, 2026 | 148.92 | 156.50 | 147.28 | 149.48 | 149.08 | -0.79% | 22,166,140 |