WebRAY Tech(Beijing) Co., Ltd. (SHA:688651)
China · Delayed Price · Currency is CNY 22.99
-0.36 (-1.54%)
At close: Sep 10, 2026
WebRAY Tech(Beijing) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 23.35 | 23.50 | 22.84 | 22.99 | 22.99 | -1.54% | 1,042,264 |
| Sep 9, 2026 | 24.35 | 24.67 | 23.18 | 23.35 | 23.35 | -4.85% | 2,010,657 |
| Sep 8, 2026 | 23.20 | 24.77 | 23.01 | 24.54 | 24.54 | 5.28% | 2,311,733 |
| Sep 7, 2026 | 23.64 | 23.88 | 23.26 | 23.31 | 23.31 | -2.10% | 1,314,145 |
| Sep 4, 2026 | 23.63 | 24.44 | 23.63 | 23.81 | 23.81 | 1.10% | 2,051,713 |
| Sep 3, 2026 | 23.25 | 23.87 | 23.04 | 23.55 | 23.55 | 2.61% | 2,172,756 |
| Sep 2, 2026 | 23.26 | 23.28 | 22.72 | 22.95 | 22.95 | -1.46% | 1,413,669 |
| Sep 1, 2026 | 23.01 | 23.70 | 22.98 | 23.29 | 23.29 | -0.64% | 1,728,823 |
| Aug 31, 2026 | 22.56 | 23.52 | 22.49 | 23.44 | 23.44 | 1.08% | 2,470,748 |
| Aug 28, 2026 | 23.59 | 24.40 | 23.02 | 23.19 | 23.19 | 2.29% | 2,785,158 |
| Aug 27, 2026 | 22.60 | 22.85 | 22.44 | 22.67 | 22.67 | 0.31% | 1,116,217 |
| Aug 26, 2026 | 23.11 | 23.11 | 22.35 | 22.60 | 22.60 | -1.57% | 876,769 |
| Aug 25, 2026 | 22.01 | 23.16 | 21.92 | 22.96 | 22.96 | 2.96% | 1,320,764 |
| Aug 24, 2026 | 22.74 | 23.25 | 22.02 | 22.30 | 22.30 | -2.62% | 1,280,637 |
| Aug 21, 2026 | 22.67 | 23.03 | 22.35 | 22.90 | 22.90 | -0.43% | 899,763 |
| Aug 20, 2026 | 22.71 | 23.32 | 22.45 | 23.00 | 23.00 | 1.37% | 1,314,394 |
| Aug 19, 2026 | 23.30 | 23.63 | 22.45 | 22.69 | 22.69 | -4.06% | 1,451,441 |
| Aug 18, 2026 | 23.80 | 23.87 | 22.90 | 23.65 | 23.65 | 0.04% | 1,593,315 |
| Aug 17, 2026 | 23.45 | 23.69 | 22.83 | 23.64 | 23.64 | 2.52% | 1,430,985 |
| Aug 14, 2026 | 22.80 | 23.26 | 22.63 | 23.06 | 23.06 | 0.61% | 1,539,753 |
| Aug 13, 2026 | 23.66 | 24.00 | 22.92 | 22.92 | 22.92 | -2.34% | 1,227,483 |
| Aug 12, 2026 | 23.20 | 23.70 | 23.15 | 23.47 | 23.47 | 0.47% | 864,079 |
| Aug 11, 2026 | 23.20 | 23.60 | 23.05 | 23.36 | 23.36 | -0.34% | 943,614 |
| Aug 10, 2026 | 23.00 | 23.55 | 22.80 | 23.44 | 23.44 | 1.96% | 1,426,530 |
| Aug 7, 2026 | 23.67 | 23.75 | 22.40 | 22.99 | 22.99 | -3.52% | 2,935,311 |
| Aug 6, 2026 | 22.62 | 23.90 | 22.57 | 23.83 | 23.83 | 4.79% | 2,055,797 |
| Aug 5, 2026 | 22.77 | 23.13 | 22.52 | 22.74 | 22.74 | 0.40% | 1,615,354 |
| Aug 4, 2026 | 22.20 | 22.80 | 22.20 | 22.65 | 22.65 | 3.00% | 1,133,653 |
| Aug 3, 2026 | 21.46 | 22.11 | 21.30 | 21.99 | 21.99 | 3.05% | 1,544,981 |
| Jul 31, 2026 | 20.86 | 21.88 | 20.68 | 21.34 | 21.34 | 4.97% | 1,738,706 |
| 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 |