Wuhan DR Laser Technology Corp.,Ltd (SHE:300776)
China · Delayed Price · Currency is CNY 67.41
+0.11 (0.16%)
Nov 3, 2025, 2:45 PM CST
SHE:300776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 67.98 | 69.01 | 66.90 | 67.30 | 67.30 | -0.96% | 4,583,650 |
| Oct 30, 2025 | 69.21 | 69.48 | 66.65 | 67.95 | 67.95 | -1.83% | 6,232,717 |
| Oct 29, 2025 | 66.09 | 69.68 | 66.06 | 69.22 | 69.22 | 4.36% | 5,632,447 |
| Oct 28, 2025 | 67.05 | 67.30 | 65.70 | 66.33 | 66.33 | -1.81% | 3,997,024 |
| Oct 27, 2025 | 67.72 | 68.60 | 66.50 | 67.55 | 67.55 | 0.25% | 3,266,812 |
| Oct 24, 2025 | 66.50 | 67.70 | 66.50 | 67.38 | 67.38 | 1.74% | 2,331,670 |
| Oct 23, 2025 | 66.39 | 66.79 | 64.89 | 66.23 | 66.23 | -0.84% | 2,228,491 |
| Oct 22, 2025 | 66.99 | 67.98 | 66.36 | 66.79 | 66.79 | -0.98% | 1,699,378 |
| Oct 21, 2025 | 66.23 | 67.95 | 65.96 | 67.45 | 67.45 | 1.37% | 2,569,480 |
| Oct 20, 2025 | 66.67 | 67.22 | 65.39 | 66.54 | 66.54 | 0.82% | 2,270,188 |
| Oct 17, 2025 | 68.08 | 70.15 | 66.00 | 66.00 | 66.00 | -3.57% | 3,346,196 |
| Oct 16, 2025 | 69.22 | 69.72 | 68.20 | 68.44 | 68.44 | -1.81% | 2,576,340 |
| Oct 15, 2025 | 68.03 | 70.00 | 66.32 | 69.70 | 69.70 | 3.08% | 4,030,846 |
| Oct 14, 2025 | 68.92 | 72.27 | 67.50 | 67.62 | 67.62 | -1.13% | 5,730,984 |
| Oct 13, 2025 | 68.00 | 69.14 | 67.21 | 68.39 | 68.39 | -2.92% | 4,097,371 |
| Oct 10, 2025 | 74.37 | 74.77 | 70.28 | 70.45 | 70.45 | -5.19% | 5,079,173 |
| Oct 9, 2025 | 73.04 | 76.76 | 72.30 | 74.31 | 74.31 | 1.92% | 5,003,343 |
| Sep 30, 2025 | 72.66 | 75.12 | 72.62 | 72.91 | 72.91 | 0.45% | 3,810,805 |
| Sep 29, 2025 | 73.21 | 73.77 | 71.94 | 72.58 | 72.58 | -0.98% | 4,145,044 |
| Sep 26, 2025 | 75.15 | 76.50 | 73.12 | 73.30 | 73.30 | -2.40% | 4,690,120 |
| Sep 25, 2025 | 73.62 | 77.50 | 73.62 | 75.10 | 75.10 | 2.07% | 5,982,764 |
| Sep 24, 2025 | 70.88 | 73.86 | 70.39 | 73.58 | 73.58 | 3.33% | 4,805,613 |
| Sep 23, 2025 | 72.68 | 73.98 | 69.65 | 71.21 | 71.21 | -2.51% | 4,740,660 |
| Sep 22, 2025 | 69.75 | 73.89 | 69.75 | 73.04 | 73.04 | 4.72% | 7,087,349 |
| Sep 19, 2025 | 70.68 | 71.51 | 69.65 | 69.75 | 69.75 | -1.87% | 3,181,795 |
| Sep 18, 2025 | 71.78 | 73.50 | 70.09 | 71.08 | 71.08 | -0.98% | 6,111,663 |
| Sep 17, 2025 | 71.27 | 72.21 | 70.33 | 71.78 | 71.78 | 0.72% | 3,838,415 |
| Sep 16, 2025 | 71.02 | 72.67 | 69.86 | 71.27 | 71.27 | 0.15% | 4,526,948 |
| Sep 15, 2025 | 72.07 | 73.73 | 70.80 | 71.16 | 71.16 | -1.71% | 6,046,564 |
| Sep 12, 2025 | 77.10 | 77.15 | 71.65 | 72.40 | 72.40 | -6.16% | 8,816,604 |
| Sep 11, 2025 | 72.01 | 78.34 | 72.01 | 77.15 | 77.15 | 5.95% | 8,038,681 |
| Sep 10, 2025 | 72.17 | 74.50 | 71.00 | 72.82 | 72.82 | 0.29% | 4,726,366 |
| Sep 9, 2025 | 72.27 | 73.26 | 71.11 | 72.61 | 72.61 | -0.40% | 4,464,559 |
| Sep 8, 2025 | 73.02 | 74.08 | 71.50 | 72.90 | 72.90 | 1.18% | 5,555,940 |
| Sep 5, 2025 | 70.62 | 72.96 | 70.12 | 72.05 | 72.05 | 2.02% | 6,486,955 |
| Sep 4, 2025 | 73.65 | 76.49 | 68.70 | 70.62 | 70.62 | -3.45% | 7,713,970 |
| Sep 3, 2025 | 73.01 | 74.47 | 72.45 | 73.14 | 73.14 | 0.33% | 4,342,460 |
| Sep 2, 2025 | 77.59 | 79.10 | 72.02 | 72.90 | 72.90 | -5.69% | 7,235,963 |
| Sep 1, 2025 | 77.08 | 77.92 | 75.86 | 77.30 | 77.30 | 0.29% | 3,964,277 |
| Aug 29, 2025 | 78.34 | 78.60 | 75.53 | 77.08 | 77.08 | -2.27% | 5,539,808 |
| Aug 28, 2025 | 73.06 | 79.24 | 72.50 | 78.87 | 78.87 | 7.97% | 9,709,072 |
| Aug 27, 2025 | 73.40 | 76.09 | 72.78 | 73.05 | 73.05 | -1.03% | 6,763,204 |
| Aug 26, 2025 | 73.60 | 75.66 | 73.05 | 73.81 | 73.81 | -0.11% | 4,013,280 |
| Aug 25, 2025 | 73.89 | 75.19 | 72.83 | 73.89 | 73.89 | 0.27% | 5,068,069 |
| Aug 22, 2025 | 72.00 | 74.40 | 71.68 | 73.69 | 73.69 | 2.02% | 5,017,365 |
| Aug 21, 2025 | 72.50 | 73.09 | 71.07 | 72.23 | 72.23 | -1.07% | 4,494,648 |
| Aug 20, 2025 | 72.98 | 74.36 | 71.78 | 73.01 | 73.01 | 0.26% | 4,608,904 |
| Aug 19, 2025 | 74.53 | 75.66 | 72.67 | 72.82 | 72.82 | -3.02% | 6,575,952 |
| Aug 18, 2025 | 77.00 | 77.48 | 73.78 | 75.09 | 75.09 | -1.98% | 7,554,114 |
| Aug 15, 2025 | 74.70 | 77.36 | 73.95 | 76.61 | 76.61 | 2.09% | 8,922,891 |