Skip to main content
logo
iRay Group (SHA:688301)
China flag China · Delayed Price · Currency is CNY
107.30
+2.62 (2.50%)
Mar 27, 2026, 1:05 PM CST

iRay Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026110.38110.99103.50104.68104.68-5.16%4,785,073
Mar 25, 2026112.50115.19109.80110.38110.38-3.13%2,715,374
Mar 24, 2026110.99113.98108.60113.95113.954.02%1,994,635
Mar 23, 2026111.90114.68108.14109.55109.55-3.14%2,359,315
Mar 20, 2026113.50115.99113.10113.10113.10-0.80%1,626,168
Mar 19, 2026116.46117.19112.60114.01114.01-3.28%1,956,113
Mar 18, 2026114.23118.44114.01117.88117.882.76%1,645,684
Mar 17, 2026117.10117.95114.00114.71114.71-1.18%1,848,187
Mar 16, 2026117.39117.39113.52116.08116.08-0.57%2,057,699
Mar 13, 2026117.05118.99116.00116.74116.74-1.12%1,782,958
Mar 12, 2026120.08122.45117.29118.06118.06-2.13%2,408,877
Mar 11, 2026122.01124.97120.61120.63120.63-1.28%2,150,381
Mar 10, 2026121.50124.00119.90122.20122.201.62%2,719,633
Mar 9, 2026124.22125.00115.15120.25120.25-4.99%4,080,216
Mar 6, 2026126.10129.45123.55126.57126.571.09%2,958,144
Mar 5, 2026124.80129.72124.80125.20125.202.20%2,521,965
Mar 4, 2026123.54125.99121.29122.51122.51-1.83%2,169,905
Mar 3, 2026130.00131.45124.28124.79124.79-4.32%3,374,034
Mar 2, 2026119.91131.88119.50130.43130.437.51%5,581,930
Feb 27, 2026120.44122.87119.60121.32121.320.36%1,897,585
Feb 26, 2026119.47122.58118.30120.89120.890.82%2,466,874
Feb 25, 2026120.90121.63118.10119.91119.91-1.19%2,774,652
Feb 24, 2026121.93122.60120.02121.36121.360.70%1,835,761
Feb 13, 2026122.01122.96120.09120.52120.52-1.70%1,858,199
Feb 12, 2026123.83125.00122.22122.60122.60-1.29%2,534,042
Feb 11, 2026123.11127.77123.11124.20124.200.25%2,645,150
Feb 10, 2026124.97126.80123.40123.89123.890.27%2,242,324
Feb 9, 2026124.29124.50120.04123.56123.561.22%3,077,977
Feb 6, 2026119.50124.90119.19122.07122.070.39%2,105,391
Feb 5, 2026120.00125.20120.00121.60121.600.42%3,678,389
Feb 4, 2026119.64121.43118.09121.09121.091.55%3,259,084
Feb 3, 2026113.00119.49112.32119.24119.247.10%4,100,261
Feb 2, 2026118.85118.85111.06111.34111.34-5.92%4,420,321
Jan 30, 2026119.00121.44117.05118.34118.34-0.72%3,543,766
Jan 29, 2026126.50127.44118.19119.20119.204.56%5,338,247
Jan 28, 2026113.78118.20113.78114.00114.00-2.85%2,364,471
Jan 27, 2026115.78118.28113.00117.35117.351.65%2,105,273
Jan 26, 2026119.70122.00113.80115.44115.44-3.63%3,755,472
Jan 23, 2026116.08119.86115.12119.79119.793.71%1,618,251
Jan 22, 2026117.29120.18115.03115.50115.50-1.04%1,464,667
Jan 21, 2026114.23117.34113.28116.71116.711.08%1,599,748
Jan 20, 2026119.54120.51113.70115.46115.46-3.41%2,713,049
Jan 19, 2026117.34121.73116.18119.54119.542.57%3,270,563
Jan 16, 2026111.80117.96111.80116.55116.554.60%3,185,010
Jan 15, 2026111.19113.28110.20111.42111.42-0.85%1,601,206
Jan 14, 2026111.24116.84111.10112.38112.380.32%2,708,158
Jan 13, 2026112.93114.60110.90112.02112.02-0.04%3,099,929
Jan 12, 2026112.00113.00110.08112.06112.06-0.04%2,159,906
Jan 9, 2026109.10112.70108.09112.11112.112.85%2,583,320
Jan 8, 2026108.00110.18107.35109.00109.000.65%2,121,280