WebRAY Tech(Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	38.46	39.50	38.11	39.29	39.29	3.61%	1,376,496
Apr 13, 2026	38.02	38.27	37.60	37.92	37.92	-0.37%	645,133
Apr 10, 2026	38.00	38.80	37.73	38.06	38.06	0.90%	1,037,663
Apr 9, 2026	38.74	38.75	37.45	37.72	37.72	-3.08%	1,055,217
Apr 8, 2026	37.01	38.98	37.01	38.92	38.92	7.31%	1,351,692
Apr 7, 2026	36.09	36.79	35.67	36.27	36.27	1.09%	1,061,313
Apr 3, 2026	36.70	37.28	35.59	35.88	35.88	-1.83%	1,051,538
Apr 2, 2026	37.95	38.00	36.20	36.55	36.55	-3.94%	1,121,931
Apr 1, 2026	38.38	38.94	37.52	38.05	38.05	1.22%	1,259,306
Mar 31, 2026	39.10	39.93	37.39	37.59	37.59	-3.62%	2,045,881
Mar 30, 2026	38.60	39.17	38.23	39.00	39.00	-0.74%	1,121,074
Mar 27, 2026	38.50	39.68	38.50	39.29	39.29	0.87%	665,654
Mar 26, 2026	40.00	40.28	38.42	38.95	38.95	-1.64%	848,301
Mar 25, 2026	40.17	40.79	39.40	39.60	39.60	-1.12%	1,206,071
Mar 24, 2026	39.50	40.15	38.58	40.05	40.05	3.65%	983,994
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