Skip to main content
logo
Rayitek Hi-Tech Film Company Ltd., Shenzhen (SHA:688323)
China flag China · Delayed Price · Currency is CNY
23.47
-0.67 (-2.78%)
Sep 30, 2026, 3:00 PM CST

SHA:688323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.1724.7223.2623.4723.47-2.78%7,211,309
Sep 29, 202624.0024.5123.5124.1424.14-0.17%5,596,112
Sep 28, 202626.6226.6323.9124.1824.18-9.13%10,549,688
Sep 24, 202627.2327.8526.6026.6126.61-2.53%10,140,481
Sep 23, 202626.4627.9726.1227.3027.303.57%13,735,778
Sep 22, 202627.2227.3526.2326.3626.36-2.01%8,475,504
Sep 21, 202626.6327.1926.5326.9026.901.13%7,511,520
Sep 18, 202626.6526.8826.0326.6026.601.72%8,695,131
Sep 17, 202626.5327.0625.9826.1526.15-2.39%9,388,666
Sep 16, 202625.6727.1025.3826.7926.793.92%11,881,662
Sep 15, 202625.1726.4525.1725.7825.780.98%9,987,273
Sep 14, 202624.6626.7624.0825.5325.532.04%14,436,517
Sep 11, 202625.0625.3023.7925.0225.02-1.22%9,063,072
Sep 10, 202625.2525.9625.0525.3325.33-0.86%6,159,889
Sep 9, 202625.3026.0925.0725.5525.551.11%8,315,303
Sep 8, 202625.4226.0825.0825.2725.27-1.33%7,570,690
Sep 7, 202625.0125.8024.3025.6125.613.52%9,032,821
Sep 4, 202625.9026.9524.4724.7424.74-3.02%13,482,686
Sep 3, 202625.6526.1124.8825.5125.510.04%9,841,919
Sep 2, 202625.1126.1925.1125.5025.50-1.24%9,422,370
Sep 1, 202627.4727.5325.5225.8225.82-5.32%11,821,104
Aug 31, 202626.0927.5825.8827.2727.272.13%10,365,338
Aug 28, 202627.5928.2826.6526.7026.70-3.23%11,036,977
Aug 27, 202626.9127.9826.0227.5927.593.37%13,773,537
Aug 26, 202627.8027.9125.7926.6926.69-1.84%11,056,405
Aug 25, 202626.6628.0425.3227.1927.190.89%14,249,965
Aug 24, 202629.2729.2726.2026.9526.95-8.15%20,939,549
Aug 21, 202629.0030.8528.6429.3429.34-1.08%18,226,278
Aug 20, 202630.0130.8027.9829.6629.660.51%22,929,761
Aug 19, 202630.1433.8829.0129.5129.51-2.64%31,546,648
Aug 18, 202630.5031.3129.5130.3130.31-1.91%17,237,594
Aug 17, 202628.9531.0628.5330.9030.906.59%18,652,274
Aug 14, 202628.0030.9327.5528.9928.996.07%19,900,089
Aug 13, 202628.3929.4627.3327.3327.33-2.91%14,260,047
Aug 12, 202627.2028.5227.2028.1528.153.26%11,968,028
Aug 11, 202626.7028.0326.5927.2627.26-0.26%12,802,245
Aug 10, 202629.0029.1726.5327.3327.33-4.94%17,675,101
Aug 7, 202627.2029.2826.5728.7528.756.28%20,637,131
Aug 6, 202625.8627.4025.7127.0527.053.52%17,282,111
Aug 5, 202624.0726.4224.0326.1326.136.65%18,344,959
Aug 4, 202623.5924.8023.0524.5024.505.60%13,143,734
Aug 3, 202622.4924.3122.4923.2023.201.98%14,096,411
Jul 31, 202623.8825.0922.5122.7522.754.12%18,034,270
Jul 30, 202623.9223.9221.3721.8521.85-7.53%13,265,507
Jul 29, 202623.7024.0322.4023.6323.63-14,446,221
Jul 28, 202625.8026.2723.3023.6323.63-10.08%14,132,431
Jul 27, 202624.9326.3523.9226.2826.286.40%14,179,203
Jul 24, 202624.7025.8824.1524.7024.70-1.04%14,953,282
Jul 23, 202625.7126.0824.4024.9624.96-1.11%7,281,597
Jul 22, 202625.6126.3224.2925.2425.24-3.96%11,330,409