Raytron Technology Co.,Ltd. (SHA:688002)
China · Delayed Price · Currency is CNY 125.88
-5.10 (-3.89%)
Nov 13, 2026, 3:00 PM CST
Raytron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 131.29 | 133.48 | 124.64 | 125.88 | 125.88 | -3.89% | 7,444,715 |
| Nov 12, 2026 | 135.00 | 138.78 | 130.98 | 130.98 | 130.98 | -3.05% | 10,432,272 |
| Nov 11, 2026 | 129.22 | 136.50 | 129.08 | 135.10 | 135.10 | 4.55% | 8,969,538 |
| Nov 10, 2026 | 133.91 | 134.60 | 129.01 | 129.22 | 129.22 | -1.58% | 8,378,539 |
| Nov 9, 2026 | 126.21 | 133.08 | 125.51 | 131.29 | 131.29 | 6.10% | 11,580,574 |
| Nov 6, 2026 | 122.49 | 131.00 | 122.00 | 123.74 | 123.74 | -4.37% | 15,701,876 |
| Nov 5, 2026 | 149.00 | 149.83 | 125.80 | 129.40 | 129.40 | -15.42% | 26,660,058 |
| Nov 4, 2026 | 146.80 | 154.44 | 138.02 | 153.00 | 153.00 | 4.69% | 13,279,556 |
| Nov 3, 2026 | 144.88 | 149.00 | 142.85 | 146.14 | 146.14 | -0.49% | 12,512,211 |
| Nov 2, 2026 | 140.70 | 150.50 | 139.60 | 146.86 | 146.86 | 6.04% | 14,349,257 |
| Oct 30, 2026 | 136.10 | 144.25 | 135.30 | 138.50 | 138.50 | -0.38% | 10,753,842 |
| Oct 29, 2026 | 141.30 | 142.37 | 138.06 | 139.03 | 139.03 | -2.44% | 8,234,697 |
| Oct 28, 2026 | 144.96 | 145.83 | 139.60 | 142.50 | 142.50 | 0.27% | 8,906,381 |
| Oct 27, 2026 | 151.00 | 153.09 | 141.52 | 142.12 | 142.12 | -3.82% | 8,113,976 |
| Oct 26, 2026 | 152.00 | 152.90 | 146.50 | 147.76 | 147.76 | -3.52% | 8,676,582 |
| Oct 23, 2026 | 144.50 | 154.17 | 143.53 | 153.15 | 153.15 | 2.87% | 12,804,284 |
| Oct 22, 2026 | 162.16 | 162.33 | 145.72 | 148.88 | 148.88 | -8.19% | 15,902,929 |
| Oct 21, 2026 | 162.00 | 165.90 | 161.08 | 162.16 | 162.16 | 0.75% | 6,880,226 |
| Oct 20, 2026 | 156.32 | 163.36 | 154.02 | 160.95 | 160.95 | 2.00% | 8,723,106 |
| Oct 19, 2026 | 163.30 | 163.68 | 153.31 | 157.79 | 157.79 | -4.24% | 13,018,133 |
| Oct 16, 2026 | 179.90 | 180.50 | 163.20 | 164.77 | 164.77 | -1.64% | 14,437,651 |
| Oct 15, 2026 | 168.86 | 171.33 | 165.20 | 167.52 | 167.52 | -3.45% | 9,467,117 |
| Oct 14, 2026 | 168.41 | 176.46 | 166.66 | 173.50 | 173.50 | 3.71% | 10,678,644 |
| Oct 13, 2026 | 158.00 | 168.85 | 154.42 | 167.29 | 167.29 | 3.07% | 14,390,518 |
| Oct 12, 2026 | 169.66 | 169.81 | 162.17 | 162.31 | 162.31 | -4.93% | 8,290,170 |
| Oct 9, 2026 | 171.50 | 172.00 | 164.68 | 170.72 | 170.72 | -0.64% | 9,234,133 |
| Oct 8, 2026 | 174.64 | 178.41 | 170.58 | 171.82 | 171.82 | -0.92% | 8,375,480 |
| 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 |