Wuhan DR Laser Technology Corp.,Ltd (SHE:300776)
China · Delayed Price · Currency is CNY 59.93
-2.07 (-3.34%)
Nov 21, 2025, 3:04 PM CST
SHE:300776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 61.00 | 61.79 | 59.77 | 59.93 | 59.93 | -3.34% | 4,714,507 |
| Nov 20, 2025 | 64.51 | 64.68 | 61.86 | 62.00 | 62.00 | -2.82% | 3,157,517 |
| Nov 19, 2025 | 64.80 | 65.19 | 63.70 | 63.80 | 63.80 | -1.66% | 2,407,880 |
| Nov 18, 2025 | 64.50 | 64.93 | 63.12 | 64.88 | 64.88 | 0.39% | 3,944,891 |
| Nov 17, 2025 | 66.71 | 66.85 | 64.61 | 64.63 | 64.63 | -3.25% | 5,013,740 |
| Nov 14, 2025 | 66.70 | 68.80 | 65.21 | 66.80 | 66.80 | -0.52% | 6,143,301 |
| Nov 13, 2025 | 67.53 | 68.20 | 66.12 | 67.15 | 67.15 | 0.04% | 6,432,780 |
| Nov 12, 2025 | 72.03 | 73.36 | 67.00 | 67.12 | 67.12 | -4.28% | 8,581,122 |
| Nov 11, 2025 | 70.38 | 71.78 | 69.46 | 70.12 | 70.12 | 0.62% | 7,014,490 |
| Nov 10, 2025 | 69.39 | 71.95 | 68.88 | 69.69 | 69.69 | 1.71% | 7,166,376 |
| Nov 7, 2025 | 67.55 | 70.12 | 66.19 | 68.52 | 68.52 | 0.85% | 7,108,469 |
| Nov 6, 2025 | 68.20 | 69.81 | 67.40 | 67.94 | 67.94 | 0.40% | 5,468,117 |
| Nov 5, 2025 | 67.00 | 69.45 | 65.50 | 67.67 | 67.67 | -0.34% | 5,600,269 |
| Nov 4, 2025 | 67.37 | 70.88 | 67.06 | 67.90 | 67.90 | 0.59% | 6,586,494 |
| Nov 3, 2025 | 66.97 | 67.66 | 65.21 | 67.50 | 67.50 | 0.30% | 4,941,762 |
| Oct 31, 2025 | 67.98 | 69.01 | 66.90 | 67.30 | 67.30 | -0.96% | 4,545,950 |
| 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% | 2,331,270 |
| 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% | 2,569,380 |
| Oct 20, 2025 | 66.67 | 67.22 | 65.39 | 66.54 | 66.54 | 0.82% | 2,249,588 |
| 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% | 3,763,105 |
| Sep 29, 2025 | 73.21 | 73.77 | 71.94 | 72.58 | 72.58 | -0.98% | 4,118,544 |
| Sep 26, 2025 | 75.15 | 76.50 | 73.12 | 73.30 | 73.30 | -2.40% | 4,689,920 |
| Sep 25, 2025 | 73.62 | 77.50 | 73.62 | 75.10 | 75.10 | 2.07% | 5,953,697 |
| Sep 24, 2025 | 70.88 | 73.86 | 70.39 | 73.58 | 73.58 | 3.33% | 4,805,413 |
| Sep 23, 2025 | 72.68 | 73.98 | 69.65 | 71.21 | 71.21 | -2.51% | 4,740,560 |
| 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% | 7,987,162 |
| 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 |