Skip to main content
logo
Wuhan Raycus Fiber Laser Technologies Co.,Ltd. (SHE:300747)
China flag China · Delayed Price · Currency is CNY
30.76
+0.16 (0.52%)
At close: Feb 13, 2026

SHE:300747 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202630.6931.6330.6130.7630.760.52%14,624,180
Feb 12, 202630.5030.9630.4330.6030.600.66%10,129,610
Feb 11, 202630.7931.1030.3930.4030.40-1.17%9,932,587
Feb 10, 202631.1031.4030.7030.7630.76-1.28%10,412,660
Feb 9, 202630.4531.9630.1031.1631.164.39%20,146,445
Feb 6, 202630.0830.5329.8029.8529.85-1.49%11,446,620
Feb 5, 202630.4730.9230.0630.3030.30-1.88%10,822,902
Feb 4, 202630.7731.2930.4030.8830.88-0.19%13,159,207
Feb 3, 202630.1931.0930.0230.9430.943.65%17,033,121
Feb 2, 202630.4030.9529.7429.8529.85-2.36%13,033,270
Jan 30, 202631.0031.1829.5130.5730.57-1.55%19,390,110
Jan 29, 202631.8032.0930.9831.0531.05-2.82%18,554,660
Jan 28, 202632.6033.0031.5531.9531.95-1.90%17,895,657
Jan 27, 202631.9532.8831.3832.5732.57-0.09%24,584,310
Jan 26, 202635.0035.0032.5032.6032.60-7.31%34,967,989
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