WebRAY Tech(Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.84	35.77	34.80	35.38	35.38	0.40%	1,376,965
Jun 16, 2026	33.59	36.03	33.19	35.24	35.24	5.45%	2,274,053
Jun 15, 2026	34.90	34.90	33.20	33.42	33.42	2.14%	1,590,757
Jun 12, 2026	31.73	33.34	31.73	32.72	32.72	3.22%	1,161,503
Jun 11, 2026	32.09	32.26	31.12	31.70	31.70	-1.83%	846,825
Jun 10, 2026	33.49	33.49	31.57	32.29	32.29	-3.29%	1,323,800
Jun 9, 2026	33.42	33.51	32.65	33.39	33.39	1.30%	936,604
Jun 8, 2026	33.30	34.21	32.31	32.96	32.96	-3.37%	1,214,091
Jun 5, 2026	34.00	34.80	32.70	34.11	34.11	0.83%	1,135,044
Jun 4, 2026	34.79	34.79	33.40	33.83	33.83	-2.56%	950,309
Jun 3, 2026	35.36	35.50	34.38	34.72	34.72	-1.84%	1,390,151
Jun 2, 2026	36.05	36.18	34.48	35.37	35.37	-1.31%	1,267,596
Jun 1, 2026	35.59	36.71	35.26	35.84	35.84	0.45%	1,196,833
May 29, 2026	38.98	39.34	35.16	35.68	35.68	-7.97%	2,239,256
May 28, 2026	39.57	39.76	37.97	38.77	38.77	-2.29%	1,746,295
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