WebRAY Tech(Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	20.35	21.29	20.26	20.33	20.33	-1.45%	1,576,352
Jul 29, 2026	20.85	21.19	20.33	20.63	20.63	0.63%	1,467,481
Jul 28, 2026	20.20	21.05	20.00	20.50	20.50	1.23%	1,225,534
Jul 27, 2026	19.50	20.37	19.03	20.25	20.25	3.85%	1,355,464
Jul 24, 2026	19.98	20.21	19.49	19.50	19.50	-3.03%	1,142,176
Jul 23, 2026	19.51	20.24	19.51	20.11	20.11	0.75%	1,252,642
Jul 22, 2026	20.04	20.19	19.60	19.96	19.96	-0.40%	1,530,653
Jul 21, 2026	19.53	20.18	18.36	20.04	20.04	1.67%	1,973,476
Jul 20, 2026	20.66	21.08	19.43	19.71	19.71	-2.86%	1,811,500
Jul 17, 2026	21.50	21.72	20.10	20.29	20.29	-5.63%	1,655,464
Jul 16, 2026	21.57	22.25	21.37	21.50	21.50	-0.92%	1,475,465
Jul 15, 2026	21.80	22.28	21.50	21.70	21.70	0.42%	979,210
Jul 14, 2026	22.38	22.38	20.85	21.61	21.61	-2.31%	1,795,750
Jul 13, 2026	24.20	24.31	22.06	22.12	22.12	-7.56%	2,124,375
Jul 10, 2026	22.98	25.09	22.60	23.93	23.93	5.87%	2,871,894
Jul 9, 2026	22.32	22.65	21.63	22.60	22.60	0.42%	1,810,254
Jul 8, 2026	22.46	22.85	21.71	22.51	22.51	1.63%	2,019,766
Jul 7, 2026	23.15	23.54	21.99	22.15	22.15	-4.53%	2,179,937
Jul 6, 2026	24.04	24.16	22.97	23.20	23.20	-2.89%	1,602,086
Jul 3, 2026	23.32	24.02	23.10	23.89	23.89	2.65%	1,599,861
Jul 2, 2026	23.68	24.47	23.17	23.27	23.27	-2.59%	1,625,227
Jul 1, 2026	24.04	24.48	23.46	23.89	23.89	0.84%	2,034,783
Jun 30, 2026	22.83	24.30	22.64	23.69	23.69	2.94%	1,535,423
Jun 29, 2026	22.87	23.35	22.20	23.02	23.01	-0.95%	1,637,553
Jun 26, 2026	24.20	24.24	23.22	23.24	23.24	-4.85%	1,701,428
Jun 25, 2026	25.37	25.43	24.06	24.42	24.42	-2.64%	1,561,302
Jun 24, 2026	25.38	25.63	24.56	25.08	25.08	-1.30%	1,379,697
Jun 23, 2026	25.81	26.10	25.27	25.41	25.41	-1.29%	1,581,824
Jun 22, 2026	26.15	26.15	24.56	25.74	25.74	-1.52%	1,786,501
Jun 18, 2026	25.79	26.38	25.59	26.14	26.14	0.48%	1,231,411
Jun 17, 2026	25.62	26.30	25.59	26.02	26.01	0.40%	1,872,671
Jun 16, 2026	24.70	26.49	24.40	25.91	25.91	5.45%	3,092,711
Jun 15, 2026	25.66	25.66	24.41	24.57	24.57	2.14%	2,163,428
Jun 12, 2026	23.33	24.52	23.33	24.06	24.06	3.22%	1,579,643
Jun 11, 2026	23.60	23.72	22.88	23.31	23.31	-1.83%	1,151,681
Jun 10, 2026	24.63	24.63	23.21	23.74	23.74	-3.29%	1,800,367
Jun 9, 2026	24.57	24.64	24.01	24.55	24.55	1.30%	1,273,780
Jun 8, 2026	24.49	25.15	23.76	24.24	24.24	-3.37%	1,651,163
Jun 5, 2026	25.00	25.59	24.04	25.08	25.08	0.83%	1,543,659
Jun 4, 2026	25.58	25.58	24.56	24.88	24.87	-2.56%	1,292,419
Jun 3, 2026	26.00	26.10	25.28	25.53	25.53	-1.84%	1,890,604
Jun 2, 2026	26.51	26.60	25.35	26.01	26.01	-1.31%	1,723,930
Jun 1, 2026	26.17	26.99	25.93	26.35	26.35	0.45%	1,627,691
May 29, 2026	28.66	28.93	25.85	26.24	26.24	-7.97%	3,045,387
May 28, 2026	29.10	29.24	27.92	28.51	28.51	-2.29%	2,374,960
May 27, 2026	30.24	30.45	28.84	29.18	29.18	-3.17%	2,554,838
May 26, 2026	30.94	31.18	29.30	30.13	30.13	-3.37%	2,692,554
May 25, 2026	31.26	31.62	30.60	31.18	31.18	0.05%	1,916,883
May 22, 2026	30.65	31.57	30.26	31.17	31.17	3.52%	1,888,303
May 21, 2026	31.40	31.84	30.00	30.11	30.11	-4.68%	2,077,173