Wuhan DR Laser Technology Corp.,Ltd (SHE:300776)
China · Delayed Price · Currency is CNY 72.05
+1.43 (2.02%)
Sep 5, 2025, 3:04 PM CST
SHE:300776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 77.81 | 79.56 | 74.88 | 75.04 | 75.04 | -1.39% | 9,752,759 |
| Aug 13, 2025 | 72.07 | 77.33 | 71.02 | 76.10 | 76.10 | 5.65% | 10,892,959 |
| Aug 12, 2025 | 74.48 | 74.90 | 71.05 | 72.03 | 72.03 | -3.95% | 8,931,247 |
| Aug 11, 2025 | 68.36 | 76.00 | 68.27 | 74.99 | 74.99 | 10.54% | 12,649,749 |
| Aug 8, 2025 | 65.24 | 68.58 | 65.24 | 67.84 | 67.84 | 2.09% | 5,678,128 |
| Aug 7, 2025 | 67.40 | 70.30 | 64.73 | 66.45 | 66.45 | -0.97% | 7,987,119 |
| Aug 6, 2025 | 65.60 | 69.43 | 65.18 | 67.10 | 67.10 | 1.41% | 7,298,392 |
| Aug 5, 2025 | 64.61 | 66.60 | 64.27 | 66.17 | 66.17 | 3.47% | 6,222,866 |
| Aug 4, 2025 | 63.96 | 64.35 | 62.22 | 63.95 | 63.95 | -1.24% | 5,247,438 |
| Aug 1, 2025 | 61.91 | 67.42 | 61.86 | 64.75 | 64.75 | 4.69% | 10,977,137 |
| Jul 31, 2025 | 60.00 | 64.30 | 59.99 | 61.85 | 61.85 | 2.88% | 9,079,846 |
| Jul 30, 2025 | 60.72 | 62.60 | 59.71 | 60.12 | 60.12 | -1.41% | 4,899,676 |
| Jul 29, 2025 | 58.39 | 61.14 | 58.01 | 60.98 | 60.98 | 4.31% | 5,994,401 |
| Jul 28, 2025 | 58.27 | 58.96 | 57.51 | 58.46 | 58.46 | 0.31% | 2,571,626 |
| Jul 25, 2025 | 59.00 | 59.20 | 57.95 | 58.28 | 58.28 | -1.20% | 2,666,480 |
| Jul 24, 2025 | 57.55 | 59.00 | 57.51 | 58.99 | 58.99 | 1.92% | 3,730,824 |
| Jul 23, 2025 | 58.61 | 59.15 | 57.70 | 57.88 | 57.88 | -0.89% | 3,363,639 |
| Jul 22, 2025 | 57.50 | 58.92 | 57.24 | 58.40 | 58.40 | 1.35% | 3,411,320 |
| Jul 21, 2025 | 57.52 | 57.84 | 57.29 | 57.62 | 57.62 | 0.17% | 2,023,660 |
| Jul 18, 2025 | 57.39 | 58.11 | 57.20 | 57.52 | 57.52 | -0.10% | 2,571,241 |
| Jul 17, 2025 | 57.76 | 58.58 | 56.68 | 57.58 | 57.58 | -0.33% | 4,541,341 |
| Jul 16, 2025 | 57.31 | 57.90 | 56.86 | 57.77 | 57.77 | 0.17% | 3,233,823 |
| Jul 15, 2025 | 57.67 | 58.20 | 56.48 | 57.67 | 57.67 | -0.07% | 3,269,909 |
| Jul 14, 2025 | 57.60 | 58.29 | 57.11 | 57.71 | 57.71 | -0.57% | 3,280,568 |
| Jul 11, 2025 | 59.20 | 59.20 | 57.77 | 58.04 | 58.04 | -0.67% | 3,626,272 |
| Jul 10, 2025 | 57.49 | 58.58 | 57.17 | 58.43 | 58.43 | 1.56% | 5,111,354 |
| Jul 9, 2025 | 57.78 | 58.62 | 57.40 | 57.53 | 57.53 | -1.02% | 4,560,249 |
| Jul 8, 2025 | 56.21 | 58.96 | 55.92 | 58.12 | 58.12 | 3.40% | 8,963,039 |
| Jul 7, 2025 | 53.50 | 58.30 | 53.50 | 56.21 | 56.21 | 5.40% | 11,741,607 |
| Jul 4, 2025 | 53.77 | 53.98 | 52.74 | 53.33 | 53.33 | 0.21% | 3,590,034 |
| Jul 3, 2025 | 53.49 | 53.59 | 52.71 | 53.22 | 53.22 | -0.69% | 2,980,614 |
| Jul 2, 2025 | 53.70 | 53.80 | 52.94 | 53.59 | 53.59 | 0.45% | 3,354,958 |
| Jul 1, 2025 | 53.20 | 53.67 | 52.61 | 53.35 | 53.35 | 0.26% | 2,567,516 |
| Jun 30, 2025 | 52.28 | 53.48 | 52.25 | 53.21 | 53.21 | 2.92% | 4,605,430 |