WebRAY Tech(Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	41.00	41.45	38.41	38.64	38.64	-7.78%	1,793,660
Mar 20, 2026	44.99	44.99	41.70	41.90	41.90	-5.91%	1,488,968
Mar 19, 2026	45.00	46.30	44.30	44.53	44.53	-2.54%	1,203,989
Mar 18, 2026	44.90	45.78	44.25	45.69	45.69	3.18%	1,156,038
Mar 17, 2026	46.00	46.00	44.11	44.28	44.28	-3.74%	1,377,279
Mar 16, 2026	44.00	47.25	44.00	46.00	46.00	3.51%	1,813,236
Mar 13, 2026	44.60	46.00	43.66	44.44	44.44	-1.24%	1,896,701
Mar 12, 2026	47.52	47.68	44.88	45.00	45.00	-5.84%	2,310,577
Mar 11, 2026	51.00	54.00	47.16	47.79	47.79	-2.43%	4,714,169
Mar 10, 2026	45.46	49.58	45.46	48.98	48.98	8.20%	3,598,495
Mar 9, 2026	43.50	45.70	42.78	45.27	45.27	1.50%	2,081,499
Mar 6, 2026	43.99	45.91	43.90	44.60	44.60	1.59%	1,621,281
Mar 5, 2026	43.43	44.50	43.00	43.90	43.90	2.98%	1,324,580
Mar 4, 2026	42.57	43.26	41.89	42.63	42.63	-0.84%	1,062,728
Mar 3, 2026	46.00	46.35	42.48	42.99	42.99	-6.14%	2,395,050
Mar 2, 2026	48.26	48.55	45.67	45.80	45.80	-6.05%	2,535,083
Feb 27, 2026	48.14	48.94	47.60	48.75	48.75	1.10%	1,194,154
Feb 26, 2026	48.41	48.90	48.00	48.22	48.22	-0.86%	1,276,399
Feb 25, 2026	47.50	49.75	47.50	48.64	48.64	1.93%	1,774,382
Feb 24, 2026	49.89	49.96	47.21	47.72	47.72	-3.71%	1,597,522
Feb 13, 2026	49.46	51.30	49.46	49.56	49.56	-0.54%	1,312,918
Feb 12, 2026	50.77	51.43	49.51	49.83	49.83	-2.24%	1,643,689
Feb 11, 2026	51.36	52.18	50.36	50.97	50.97	1.03%	1,757,751
Feb 10, 2026	50.56	52.80	50.40	50.45	50.45	-0.14%	1,817,164
Feb 9, 2026	50.50	51.48	49.80	50.52	50.52	-0.16%	2,339,950
Feb 6, 2026	47.14	50.97	46.31	50.60	50.60	7.27%	3,431,975
Feb 5, 2026	46.20	47.96	46.20	47.17	47.17	0.79%	1,184,682
Feb 4, 2026	47.89	48.77	46.12	46.80	46.80	-2.68%	1,515,870
Feb 3, 2026	46.40	48.88	46.40	48.09	48.09	4.02%	1,685,810
Feb 2, 2026	47.02	48.18	46.13	46.23	46.23	-3.22%	1,492,259
Jan 30, 2026	48.00	48.40	45.66	47.77	47.77	-1.77%	2,568,971
Jan 29, 2026	49.48	50.70	48.56	48.63	48.63	-1.68%	2,032,655
Jan 28, 2026	50.00	50.57	48.40	49.46	49.46	-1.42%	2,005,766
Jan 27, 2026	51.48	52.33	49.00	50.17	50.17	-3.59%	2,245,725
Jan 26, 2026	55.75	55.75	51.18	52.04	52.04	-5.23%	2,983,290
Jan 23, 2026	51.22	57.45	50.60	54.91	54.91	7.35%	4,213,963
Jan 22, 2026	50.80	52.50	50.80	51.15	51.15	0.61%	1,937,512
Jan 21, 2026	48.97	52.22	48.43	50.84	50.84	2.94%	3,404,130
Jan 20, 2026	54.10	54.94	48.50	49.39	49.39	-9.79%	4,598,985
Jan 19, 2026	54.50	55.52	53.10	54.75	54.75	-0.26%	2,854,206
Jan 16, 2026	54.70	56.00	54.05	54.89	54.89	1.50%	3,315,682
Jan 15, 2026	56.00	56.88	53.22	54.08	54.08	-1.26%	3,387,915
Jan 14, 2026	52.20	56.90	52.20	54.77	54.77	5.12%	5,988,634
Jan 13, 2026	57.10	57.10	51.80	52.10	52.10	-9.00%	5,383,444
Jan 12, 2026	56.20	59.59	55.70	57.25	57.25	3.96%	6,797,822
Jan 9, 2026	58.97	59.32	54.01	55.07	55.07	-7.18%	7,909,481
Jan 8, 2026	52.21	60.39	52.21	59.33	59.33	9.73%	9,681,230
Jan 7, 2026	45.02	54.07	43.85	54.07	54.07	20.00%	9,100,883
Jan 6, 2026	44.50	45.50	43.60	45.06	45.06	0.92%	3,226,746
Jan 5, 2026	44.84	45.51	43.84	44.65	44.65	1.43%	3,316,446