Skip to main content
logo
Wuhan Raycus Fiber Laser Technologies Co.,Ltd. (SHE:300747)
China flag China · Delayed Price · Currency is CNY
35.17
+2.11 (6.38%)
At close: Jan 23, 2026

SHE:300747 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202633.6535.9633.1935.1735.176.38%42,972,210
Jan 22, 202632.7233.8432.4333.0633.061.22%23,603,130
Jan 21, 202633.0833.8232.5632.6632.66-2.57%32,261,790
Jan 20, 202634.8036.3733.0033.5233.52-1.53%40,297,820
Jan 19, 202634.3035.0233.6034.0434.04-0.64%28,838,040
Jan 16, 202633.0835.2332.9034.2634.263.41%37,164,660
Jan 15, 202632.9533.6732.7433.1333.13-0.42%24,283,250
Jan 14, 202633.5534.5932.8033.2733.27-1.28%42,520,490
Jan 13, 202635.7135.8033.3233.7033.70-6.60%51,989,630
Jan 12, 202635.1136.9134.7036.0836.086.40%65,695,810
Jan 9, 202634.5236.2433.0033.9133.915.97%75,430,990
Jan 8, 202629.8032.3529.6932.0032.005.96%48,983,110
Jan 7, 202629.9330.5029.5330.2030.200.80%30,622,150
Jan 6, 202629.8530.9829.3129.9629.96-0.79%44,588,590
Jan 5, 202627.2131.1827.0030.2030.2011.73%52,532,940
Dec 31, 202526.9127.2626.6627.0327.030.56%14,039,452
Dec 30, 202527.1127.3726.5026.8826.88-1.36%16,019,420
Dec 29, 202526.8027.5626.7327.2527.251.34%17,118,860
Dec 26, 202526.8027.1326.4626.8926.890.15%14,870,000
Dec 25, 202526.8226.9926.6226.8526.850.15%14,086,505
Dec 24, 202526.1026.8725.9226.8126.813.08%18,585,320
Dec 23, 202526.1526.4225.8326.0126.01-0.80%10,569,220
Dec 22, 202525.8626.5625.8426.2226.221.75%13,241,825
Dec 19, 202525.8626.3225.6225.7725.77-0.15%11,242,750
Dec 18, 202524.8326.0624.8225.8125.813.12%16,938,520
Dec 17, 202524.9125.2524.3425.0325.03-0.20%11,012,550
Dec 16, 202525.6425.7224.5825.0825.08-2.37%14,423,692
Dec 15, 202525.8326.1225.4225.6925.69-0.73%10,514,811
Dec 12, 202525.9226.2725.6625.8825.88-0.19%11,002,590
Dec 11, 202526.2526.5325.9325.9325.93-1.22%11,875,820
Dec 10, 202526.0326.3925.9326.2526.25-0.15%11,935,640
Dec 9, 202525.6826.6425.5626.2926.292.06%20,538,410
Dec 8, 202525.3626.1625.3325.7625.762.14%16,217,970
Dec 5, 202524.4425.2624.2525.2225.223.19%13,154,600
Dec 4, 202524.1924.9123.9724.4424.441.08%8,237,785
Dec 3, 202524.6824.7723.9224.1824.18-1.91%8,657,707
Dec 2, 202524.8324.9224.5124.6524.65-0.80%6,339,553
Dec 1, 202524.6825.0924.6724.8524.85-0.12%8,106,960
Nov 28, 202524.1325.1324.1124.8824.883.11%11,693,660
Nov 27, 202524.0524.4623.9524.1324.130.12%5,908,520
Nov 26, 202524.5624.6524.0524.1024.10-1.87%8,420,495
Nov 25, 202524.8025.0224.5524.5624.56-0.61%10,566,940
Nov 24, 202523.6324.9723.6324.7124.714.61%14,856,990
Nov 21, 202524.4124.5523.5423.6223.62-3.98%12,716,770
Nov 20, 202524.8225.1624.4424.6024.60-0.85%9,994,958
Nov 19, 202524.8025.0624.4524.8124.810.24%9,345,946
Nov 18, 202524.7324.8524.4124.7524.75-0.36%7,624,190
Nov 17, 202525.0125.4524.7324.8424.840.73%8,460,234
Nov 14, 202524.8425.0824.5524.6624.66-1.40%6,373,777
Nov 13, 202524.6525.2324.6125.0125.011.58%8,879,794