Skip to main content
logo
Rayitek Hi-Tech Film Company Ltd., Shenzhen (SHA:688323)
China flag China · Delayed Price · Currency is CNY
21.65
-0.65 (-2.91%)
Mar 9, 2026, 3:00 PM CST

SHA:688323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7821.9020.9521.6521.65-2.91%4,869,750
Mar 6, 202621.8022.6521.7022.3022.301.83%4,791,559
Mar 5, 202622.7022.7021.5021.9021.90-1.13%5,419,437
Mar 4, 202622.0122.9121.9422.1522.15-0.81%4,593,338
Mar 3, 202624.3024.5822.3022.3322.33-5.02%8,094,439
Mar 2, 202624.7324.8223.0323.5123.51-6.96%8,772,368
Feb 27, 202623.8725.5823.4725.2725.275.60%10,223,330
Feb 26, 202623.4424.3823.3623.9323.931.36%5,109,670
Feb 25, 202622.9423.7122.9423.6123.611.81%4,107,690
Feb 24, 202623.7223.7222.9723.1923.19-0.26%4,421,749
Feb 13, 202623.8024.0223.2523.2523.25-3.04%4,355,641
Feb 12, 202623.9024.2323.6423.9823.98-0.08%5,492,634
Feb 11, 202623.8524.5723.8524.0024.00-0.21%4,734,327
Feb 10, 202625.4025.4923.5024.0524.05-5.31%9,792,753
Feb 9, 202625.5026.2625.1025.4025.401.97%8,191,315
Feb 6, 202624.9025.6624.5524.9124.91-2.01%6,233,002
Feb 5, 202626.7127.0325.2825.4225.42-8.16%11,050,026
Feb 4, 202627.0027.7325.9427.6827.681.10%14,150,648
Feb 3, 202626.2827.6025.4827.3827.387.33%13,773,850
Feb 2, 202627.1528.4825.1225.5125.51-3.30%11,275,240
Jan 30, 202627.0027.6225.2926.3826.38-3.86%12,437,070
Jan 29, 202628.0028.9827.1427.4427.44-2.97%12,689,400
Jan 28, 202629.0929.4327.7728.2828.28-4.52%14,888,392
Jan 27, 202629.9830.9527.0129.6229.62-4.73%32,275,725
Jan 26, 202628.8031.0928.4931.0931.0919.99%27,355,450
Jan 23, 202621.0025.9120.9725.9125.9120.01%19,231,970
Jan 22, 202621.5022.0521.4021.5921.590.51%5,590,751
Jan 21, 202622.2722.6521.1721.4821.48-5.79%9,994,169
Jan 20, 202623.6524.1022.1722.8022.80-4.04%9,119,175
Jan 19, 202622.3324.4022.0223.7623.767.03%12,097,170
Jan 16, 202622.2422.5021.8722.2022.20-0.09%6,198,551
Jan 15, 202622.6523.0521.7622.2222.22-3.68%9,469,970
Jan 14, 202623.4624.1622.5023.0723.07-1.41%15,096,590
Jan 13, 202626.3826.3823.3223.4023.40-12.69%15,892,915
Jan 12, 202623.8027.8023.8026.8026.8013.95%20,389,420
Jan 9, 202625.0025.8823.1923.5223.52-6.52%17,392,930
Jan 8, 202623.8025.1622.9625.1625.165.27%18,023,250
Jan 7, 202622.0223.9222.0223.9023.906.46%17,462,139
Jan 6, 202622.5022.6521.3022.4522.45-0.49%13,891,044
Jan 5, 202622.9622.9621.9622.5622.560.22%13,071,070
Dec 31, 202522.0222.8821.4822.5122.51-1.92%17,514,960
Dec 30, 202523.5224.5222.7022.9522.95-3.57%15,969,780
Dec 29, 202525.0625.7023.5523.8023.80-5.82%17,784,724
Dec 26, 202523.4325.4822.6325.2725.277.85%22,880,120
Dec 25, 202524.0024.4722.6923.4323.430.82%22,907,910
Dec 24, 202519.2023.2419.1723.2423.2419.98%23,689,420
Dec 23, 202520.3520.6519.2019.3719.37-3.25%16,762,120
Dec 22, 202521.1521.4319.8020.0220.02-9.04%19,656,950
Dec 19, 202522.6023.9721.1022.0122.012.18%22,722,810
Dec 18, 202520.8224.1820.5021.5421.542.33%24,295,320