WebRAY Tech(Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	43.35	44.99	42.81	44.02	44.02	1.41%	2,739,735
Dec 30, 2025	45.18	45.48	43.17	43.41	43.41	-4.59%	3,868,531
Dec 29, 2025	45.00	47.39	44.12	45.50	45.50	0.24%	4,117,553
Dec 26, 2025	46.07	48.24	45.11	45.39	45.39	-0.94%	5,327,531
Dec 25, 2025	40.81	46.10	40.67	45.82	45.82	11.67%	7,090,940
Dec 24, 2025	38.77	41.23	38.50	41.03	41.03	4.61%	3,508,588
Dec 23, 2025	43.00	43.00	38.68	39.22	39.22	-4.78%	4,572,611
Dec 22, 2025	41.68	42.60	40.72	41.19	41.19	0.86%	2,300,228
Dec 19, 2025	41.31	42.30	40.32	40.84	40.84	-0.29%	2,825,143
Dec 18, 2025	39.18	42.83	39.05	40.96	40.96	4.09%	3,743,790
Dec 17, 2025	40.50	42.35	38.05	39.35	39.35	-2.50%	3,623,177
Dec 16, 2025	43.01	43.91	39.80	40.36	40.36	-7.71%	4,906,679
Dec 15, 2025	44.04	47.37	41.58	43.73	43.73	-1.84%	5,612,283
Dec 12, 2025	41.80	45.65	41.22	44.55	44.55	6.58%	5,476,774
Dec 11, 2025	41.00	43.23	41.00	41.80	41.80	1.95%	2,666,731
Dec 10, 2025	41.04	41.57	40.40	41.00	41.00	-1.11%	1,490,446
Dec 9, 2025	42.41	42.76	41.36	41.46	41.46	-2.74%	1,930,861
Dec 8, 2025	40.39	44.18	40.15	42.63	42.63	6.42%	4,270,246
Dec 5, 2025	39.57	40.26	38.70	40.06	40.06	2.46%	1,612,214
Dec 4, 2025	38.31	39.88	38.31	39.10	39.10	1.61%	1,941,762
Dec 3, 2025	39.25	39.42	38.03	38.48	38.48	-1.96%	1,409,156
Dec 2, 2025	39.59	39.68	38.87	39.25	39.25	-0.86%	1,303,400
Dec 1, 2025	40.28	40.50	39.38	39.59	39.59	-0.80%	1,855,802
Nov 28, 2025	37.62	39.99	37.62	39.91	39.91	6.09%	2,408,253
Nov 27, 2025	37.99	37.99	37.18	37.62	37.62	0.16%	655,752