iRay Group (SHA:688301)
China · Delayed Price · Currency is CNY 114.15
-5.85 (-4.88%)
Oct 27, 2025, 11:29 AM CST
iRay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 115.80 | 120.28 | 114.33 | 120.00 | 120.00 | 4.38% | 3,365,611 |
| Oct 23, 2025 | 113.61 | 115.00 | 112.32 | 114.97 | 114.97 | 1.38% | 1,506,805 |
| Oct 22, 2025 | 114.43 | 115.87 | 113.37 | 113.40 | 113.40 | -0.87% | 1,272,979 |
| Oct 21, 2025 | 113.88 | 116.99 | 113.00 | 114.40 | 114.40 | 1.08% | 2,449,608 |
| Oct 20, 2025 | 113.66 | 115.00 | 112.21 | 113.18 | 113.18 | 0.83% | 1,162,793 |
| Oct 17, 2025 | 115.89 | 116.55 | 111.90 | 112.25 | 112.25 | -3.57% | 1,768,593 |
| Oct 16, 2025 | 115.00 | 119.35 | 114.15 | 116.40 | 116.40 | 1.79% | 2,518,045 |
| Oct 15, 2025 | 113.52 | 115.16 | 111.70 | 114.35 | 114.35 | 0.93% | 1,487,752 |
| Oct 14, 2025 | 113.94 | 117.51 | 112.69 | 113.30 | 113.30 | 0.69% | 3,204,816 |
| Oct 13, 2025 | 111.50 | 117.84 | 111.50 | 112.52 | 112.52 | -2.72% | 3,854,150 |
| Oct 10, 2025 | 124.50 | 126.00 | 115.26 | 115.67 | 115.67 | -6.88% | 2,741,141 |
| Oct 9, 2025 | 116.99 | 125.24 | 116.99 | 124.21 | 124.21 | 7.30% | 3,566,483 |
| Sep 30, 2025 | 113.38 | 116.86 | 112.12 | 115.76 | 115.76 | 2.13% | 2,056,597 |
| Sep 29, 2025 | 114.48 | 114.81 | 110.70 | 113.35 | 113.35 | -0.25% | 2,535,076 |
| Sep 26, 2025 | 118.94 | 119.15 | 113.63 | 113.63 | 113.63 | -4.46% | 2,303,207 |
| Sep 25, 2025 | 117.95 | 119.87 | 116.01 | 118.94 | 118.94 | 1.82% | 2,422,079 |
| Sep 24, 2025 | 111.43 | 118.14 | 110.09 | 116.81 | 116.81 | 4.57% | 4,149,414 |
| Sep 23, 2025 | 114.00 | 114.78 | 108.39 | 111.71 | 111.71 | -1.36% | 2,788,127 |
| Sep 22, 2025 | 113.20 | 114.99 | 110.92 | 113.25 | 113.25 | 0.52% | 2,159,037 |
| Sep 19, 2025 | 110.72 | 116.48 | 110.72 | 112.66 | 112.66 | 1.82% | 2,961,200 |
| Sep 18, 2025 | 113.84 | 115.44 | 109.89 | 110.65 | 110.65 | -2.94% | 3,019,673 |
| Sep 17, 2025 | 114.37 | 115.67 | 111.66 | 114.00 | 114.00 | -0.57% | 2,924,172 |
| Sep 16, 2025 | 109.70 | 115.17 | 108.00 | 114.65 | 114.65 | 4.40% | 3,409,069 |
| Sep 15, 2025 | 112.57 | 113.00 | 108.42 | 109.82 | 109.82 | -1.49% | 2,707,423 |
| Sep 12, 2025 | 111.86 | 112.34 | 110.11 | 111.48 | 111.48 | 0.16% | 2,184,479 |
| Sep 11, 2025 | 109.96 | 112.50 | 108.00 | 111.30 | 111.30 | 1.02% | 2,716,073 |
| Sep 10, 2025 | 112.00 | 114.45 | 109.60 | 110.18 | 110.18 | -2.10% | 2,529,760 |
| Sep 9, 2025 | 117.01 | 117.62 | 111.05 | 112.54 | 112.54 | -5.02% | 3,761,640 |
| Sep 8, 2025 | 114.83 | 119.76 | 113.53 | 118.49 | 118.49 | 3.21% | 2,959,568 |
| Sep 5, 2025 | 111.36 | 115.03 | 111.36 | 114.81 | 114.81 | 3.46% | 2,303,504 |
| Sep 4, 2025 | 118.60 | 118.60 | 108.72 | 110.97 | 110.97 | -5.06% | 3,213,356 |
| Sep 3, 2025 | 113.86 | 118.44 | 112.41 | 116.88 | 116.88 | 3.18% | 2,658,128 |
| Sep 2, 2025 | 117.62 | 117.62 | 112.12 | 113.28 | 113.28 | -3.81% | 2,378,926 |
| Sep 1, 2025 | 119.99 | 120.70 | 115.46 | 117.77 | 117.77 | -2.43% | 3,147,998 |
| Aug 29, 2025 | 116.50 | 121.90 | 113.52 | 120.70 | 120.70 | 4.35% | 4,127,128 |
| Aug 28, 2025 | 114.47 | 116.22 | 111.64 | 115.67 | 115.67 | 0.99% | 3,111,525 |
| Aug 27, 2025 | 111.06 | 119.55 | 110.56 | 114.54 | 114.54 | 3.19% | 4,905,870 |
| Aug 26, 2025 | 112.47 | 113.49 | 111.00 | 111.00 | 111.00 | -1.29% | 1,629,953 |
| Aug 25, 2025 | 110.00 | 114.42 | 109.78 | 112.45 | 112.45 | 0.67% | 3,265,688 |
| Aug 22, 2025 | 111.93 | 113.71 | 109.50 | 111.70 | 111.70 | -0.20% | 2,643,797 |
| Aug 21, 2025 | 110.18 | 115.15 | 108.95 | 111.92 | 111.92 | 1.61% | 3,738,225 |
| Aug 20, 2025 | 110.00 | 110.58 | 107.00 | 110.15 | 110.15 | 0.14% | 3,344,393 |
| Aug 19, 2025 | 106.44 | 115.85 | 106.17 | 110.00 | 110.00 | 1.84% | 5,750,703 |
| Aug 18, 2025 | 99.90 | 110.50 | 99.85 | 108.01 | 108.01 | 13.28% | 6,849,828 |
| Aug 15, 2025 | 91.40 | 95.58 | 91.30 | 95.35 | 95.35 | 3.66% | 2,376,962 |
| Aug 14, 2025 | 96.50 | 96.86 | 91.30 | 91.98 | 91.98 | -5.22% | 3,443,379 |
| Aug 13, 2025 | 97.00 | 97.95 | 96.31 | 97.05 | 97.05 | -0.97% | 2,643,232 |
| Aug 12, 2025 | 93.50 | 98.25 | 92.51 | 98.00 | 98.00 | 4.81% | 4,737,019 |
| Aug 11, 2025 | 88.66 | 93.72 | 88.38 | 93.50 | 93.50 | 5.79% | 3,461,086 |
| Aug 8, 2025 | 89.08 | 90.62 | 86.60 | 88.38 | 88.38 | 0.10% | 2,314,319 |