Wuhan DR Laser Technology Corp.,Ltd (SHE:300776)
China · Delayed Price · Currency is CNY 128.91
+2.12 (1.67%)
Sep 30, 2026, 3:04 PM CST
SHE:300776 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 128.00 | 136.79 | 127.27 | 128.91 | 128.91 | 1.67% | 14,384,973 |
| Sep 29, 2026 | 125.68 | 129.50 | 123.00 | 126.79 | 126.79 | -2.27% | 12,243,493 |
| Sep 28, 2026 | 136.29 | 137.00 | 127.00 | 129.74 | 129.74 | -0.18% | 18,424,020 |
| Sep 24, 2026 | 127.95 | 135.50 | 125.00 | 129.97 | 129.97 | 0.45% | 14,376,990 |
| Sep 23, 2026 | 129.11 | 137.45 | 128.33 | 129.39 | 129.39 | 4.33% | 16,368,360 |
| Sep 22, 2026 | 126.75 | 129.33 | 123.45 | 124.02 | 124.02 | -0.53% | 6,447,625 |
| Sep 21, 2026 | 128.55 | 130.83 | 123.78 | 124.68 | 124.68 | 0.02% | 9,274,335 |
| Sep 18, 2026 | 124.99 | 129.49 | 122.01 | 124.65 | 124.65 | 2.93% | 12,745,973 |
| Sep 17, 2026 | 117.20 | 122.68 | 116.31 | 121.10 | 121.10 | 2.90% | 9,763,224 |
| Sep 16, 2026 | 108.74 | 118.74 | 107.70 | 117.69 | 117.69 | 8.22% | 8,183,818 |
| Sep 15, 2026 | 107.42 | 112.45 | 107.42 | 108.75 | 108.75 | -0.01% | 4,076,842 |
| Sep 14, 2026 | 106.78 | 110.41 | 104.68 | 108.76 | 108.76 | -0.30% | 4,413,138 |
| Sep 11, 2026 | 110.10 | 110.73 | 104.70 | 109.09 | 109.09 | -2.90% | 6,369,285 |
| Sep 10, 2026 | 113.09 | 115.50 | 110.42 | 112.35 | 112.35 | -1.33% | 4,761,228 |
| Sep 9, 2026 | 114.00 | 116.26 | 112.10 | 113.86 | 113.86 | 0.49% | 7,535,117 |
| Sep 8, 2026 | 113.68 | 115.30 | 110.01 | 113.31 | 113.31 | -0.08% | 6,165,915 |
| Sep 7, 2026 | 108.73 | 116.33 | 106.86 | 113.40 | 113.40 | 6.17% | 8,194,675 |
| Sep 4, 2026 | 111.95 | 114.75 | 106.16 | 106.81 | 106.81 | -2.98% | 5,486,362 |
| Sep 3, 2026 | 109.06 | 112.12 | 107.00 | 110.09 | 110.09 | 2.31% | 6,049,544 |
| Sep 2, 2026 | 107.72 | 109.30 | 106.00 | 107.60 | 107.60 | -1.47% | 4,054,965 |
| Sep 1, 2026 | 116.00 | 116.16 | 108.02 | 109.21 | 109.21 | -5.51% | 5,832,309 |
| Aug 31, 2026 | 110.21 | 116.57 | 108.00 | 115.58 | 115.58 | 2.83% | 5,903,809 |
| Aug 28, 2026 | 116.00 | 118.57 | 112.11 | 112.40 | 112.40 | -2.94% | 6,519,310 |
| Aug 27, 2026 | 110.46 | 118.00 | 109.10 | 115.81 | 115.81 | 6.12% | 7,245,278 |
| Aug 26, 2026 | 111.80 | 112.40 | 106.63 | 109.13 | 109.13 | -1.91% | 7,199,067 |
| Aug 25, 2026 | 114.91 | 116.91 | 108.20 | 111.25 | 111.25 | -5.65% | 8,553,259 |
| Aug 24, 2026 | 115.89 | 119.75 | 113.61 | 117.91 | 117.91 | 3.43% | 10,304,959 |
| Aug 21, 2026 | 114.56 | 117.01 | 110.33 | 114.00 | 114.00 | -0.74% | 6,576,851 |
| Aug 20, 2026 | 118.18 | 119.00 | 112.00 | 114.85 | 114.85 | -0.70% | 6,573,696 |
| Aug 19, 2026 | 123.00 | 125.95 | 115.33 | 115.66 | 115.66 | -11.10% | 8,653,546 |
| Aug 18, 2026 | 126.50 | 130.40 | 124.81 | 130.10 | 130.10 | 1.75% | 9,619,479 |
| Aug 17, 2026 | 121.88 | 128.44 | 120.80 | 127.86 | 127.86 | 5.28% | 11,102,179 |
| Aug 14, 2026 | 118.49 | 121.88 | 116.18 | 121.45 | 121.45 | 4.43% | 7,298,104 |
| Aug 13, 2026 | 120.11 | 123.40 | 116.06 | 116.30 | 116.30 | -2.69% | 8,341,368 |
| Aug 12, 2026 | 115.00 | 120.67 | 114.02 | 119.51 | 119.51 | 3.47% | 7,946,569 |
| Aug 11, 2026 | 114.81 | 118.72 | 112.89 | 115.50 | 115.50 | -0.35% | 7,147,503 |
| Aug 10, 2026 | 122.28 | 122.33 | 112.22 | 115.90 | 115.90 | -5.41% | 11,169,347 |
| Aug 7, 2026 | 116.00 | 124.56 | 114.87 | 122.53 | 122.53 | 4.95% | 13,156,917 |
| Aug 6, 2026 | 109.33 | 117.25 | 108.00 | 116.75 | 116.75 | 4.01% | 12,525,742 |
| Aug 5, 2026 | 103.89 | 114.30 | 102.27 | 112.25 | 112.25 | 7.16% | 11,569,416 |
| Aug 4, 2026 | 96.27 | 105.99 | 96.27 | 104.75 | 104.75 | 10.37% | 12,263,259 |
| Aug 3, 2026 | 99.61 | 100.55 | 94.20 | 94.91 | 94.91 | -4.17% | 10,799,561 |
| Jul 31, 2026 | 104.28 | 105.68 | 99.01 | 99.04 | 99.04 | 2.63% | 12,278,803 |
| Jul 30, 2026 | 106.84 | 108.00 | 95.07 | 96.50 | 96.50 | -8.87% | 13,114,470 |
| Jul 29, 2026 | 109.56 | 111.08 | 98.68 | 105.89 | 105.89 | -3.38% | 14,254,340 |
| Jul 28, 2026 | 118.01 | 119.50 | 108.20 | 109.59 | 109.59 | -8.86% | 8,729,727 |
| Jul 27, 2026 | 112.73 | 120.25 | 112.73 | 120.25 | 120.25 | 8.76% | 9,794,467 |
| Jul 24, 2026 | 111.10 | 114.18 | 108.74 | 110.56 | 110.56 | -3.02% | 7,299,327 |
| Jul 23, 2026 | 116.42 | 119.85 | 112.08 | 114.00 | 114.00 | -2.08% | 8,336,531 |
| Jul 22, 2026 | 122.04 | 122.88 | 115.16 | 116.42 | 116.42 | -4.81% | 8,401,774 |