WebRAY Tech(Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.12	41.41	39.22	39.68	39.68	-3.17%	1,878,558
May 26, 2026	42.08	42.40	39.85	40.98	40.98	-3.37%	1,979,820
May 25, 2026	42.51	43.00	41.62	42.41	42.41	0.05%	1,409,473
May 22, 2026	41.68	42.93	41.15	42.39	42.39	3.52%	1,388,459
May 21, 2026	42.70	43.30	40.80	40.95	40.95	-4.68%	1,527,334
May 20, 2026	44.00	44.10	42.48	42.96	42.96	-2.23%	1,479,796
May 19, 2026	42.59	43.99	42.30	43.94	43.94	3.93%	1,676,558
May 18, 2026	41.77	42.65	41.30	42.28	42.28	1.54%	1,323,741
May 15, 2026	42.13	42.48	41.42	41.64	41.64	-1.16%	1,720,856
May 14, 2026	41.91	43.65	40.50	42.13	42.13	0.62%	2,428,263
May 13, 2026	41.98	42.48	40.72	41.87	41.87	1.31%	1,612,062
May 12, 2026	42.30	44.50	41.28	41.33	41.33	-1.22%	1,966,073
May 11, 2026	42.30	42.40	41.42	41.84	41.84	-0.33%	1,544,634
May 8, 2026	40.52	42.23	40.00	41.98	41.98	3.60%	1,785,280
May 7, 2026	40.23	41.03	40.00	40.52	40.52	0.67%	1,236,841
May 6, 2026	39.52	40.88	39.51	40.25	40.25	3.21%	2,060,380
Apr 30, 2026	38.07	39.49	38.07	39.00	39.00	1.11%	1,457,752
Apr 29, 2026	37.01	38.96	36.37	38.57	38.57	4.92%	1,848,055
Apr 28, 2026	38.00	38.00	36.43	36.76	36.76	-2.96%	1,378,533
Apr 27, 2026	38.00	38.00	36.70	37.88	37.88	0.21%	1,468,235
Apr 24, 2026	37.77	38.09	37.00	37.80	37.80	0.80%	863,589
Apr 23, 2026	38.00	38.58	37.22	37.50	37.50	-2.11%	1,400,410
Apr 22, 2026	38.35	38.50	37.71	38.31	38.31	-0.08%	1,108,926
Apr 21, 2026	38.88	39.30	37.93	38.34	38.34	-1.97%	838,769
Apr 20, 2026	38.63	39.43	38.32	39.11	39.11	1.16%	972,285
Apr 17, 2026	39.49	39.51	38.21	38.66	38.66	-1.88%	1,540,360
Apr 16, 2026	38.79	40.26	38.62	39.40	39.40	1.57%	1,803,756
Apr 15, 2026	39.99	40.03	38.51	38.79	38.79	-1.27%	1,361,669
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