Skip to main content
Fujian Raynen Technology Co., Ltd. (SHA:603933)
China flag China · Delayed Price · Currency is CNY
22.05
-0.18 (-0.81%)
At close: Mar 9, 2026

Fujian Raynen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0022.1521.5322.0522.05-0.81%2,787,140
Mar 6, 202621.7622.2921.6622.2322.232.16%2,975,332
Mar 5, 202621.6321.9821.6221.7621.762.30%3,200,300
Mar 4, 202621.0021.6621.0021.2721.27-0.84%3,253,700
Mar 3, 202622.4822.6621.4421.4521.45-4.58%4,788,500
Mar 2, 202622.6423.3822.4022.4822.48-4.50%5,563,200
Feb 27, 202623.6723.6723.1023.5423.54-0.13%3,699,296
Feb 26, 202623.6623.6623.4323.5723.570.21%2,951,400
Feb 25, 202623.5523.6223.3623.5223.520.21%3,058,500
Feb 24, 202623.4523.5523.1323.4723.471.38%3,019,300
Feb 13, 202622.9323.4522.8823.1523.15-2,682,296
Feb 12, 202623.2023.4723.0223.1523.15-0.22%3,680,400
Feb 11, 202623.5923.6023.2023.2023.20-1.65%3,059,000
Feb 10, 202623.4023.8123.3523.5923.590.47%4,134,300
Feb 9, 202623.0123.5323.0123.4823.480.86%5,035,140
Feb 6, 202622.9823.8222.7623.2823.280.74%6,025,856
Feb 5, 202622.8523.2922.7523.1123.110.57%4,223,405
Feb 4, 202623.0023.1722.7722.9822.98-0.22%3,002,652
Feb 3, 202622.8523.0522.6023.0323.031.77%3,643,004
Feb 2, 202622.8023.0922.6322.6322.63-1.69%3,235,600
Jan 30, 202622.8323.1822.5623.0223.020.88%4,480,060
Jan 29, 202623.3323.5022.7622.8222.82-2.31%4,656,867
Jan 28, 202623.8624.0823.2823.3623.36-1.85%4,707,260
Jan 27, 202623.5623.8322.5023.8023.801.02%7,146,012
Jan 26, 202624.5024.5523.3923.5623.56-3.40%7,105,984
Jan 23, 202624.2224.5024.0024.3924.39-0.12%8,681,196
Jan 22, 202624.7424.8524.2924.4224.421.12%9,173,427
Jan 21, 202623.7424.3623.5424.1524.150.75%6,055,792
Jan 20, 202624.0524.4923.8823.9723.97-0.54%6,141,960
Jan 19, 202624.7524.7724.0224.1024.10-1.51%8,992,532
Jan 16, 202623.3024.4823.1924.4724.475.66%13,982,400
Jan 15, 202623.1923.3622.6823.1623.16-0.94%7,442,440
Jan 14, 202623.3823.7823.0023.3823.38-0.81%9,644,576
Jan 13, 202625.0025.0623.5023.5723.57-5.68%13,263,076
Jan 12, 202624.4625.0524.4024.9924.992.97%12,721,290
Jan 9, 202624.2624.4323.9424.2724.270.08%8,098,320
Jan 8, 202623.9424.3623.9424.2524.250.21%8,783,444
Jan 7, 202625.2925.7224.1024.2024.20-3.12%13,467,490
Jan 6, 202625.1525.2824.7824.9824.98-1.58%11,993,090
Jan 5, 202625.5525.7525.1025.3825.38-2.61%12,651,330
Dec 31, 202526.5626.7526.0026.0626.06-3.01%17,556,770
Dec 30, 202525.0927.6024.7826.8726.874.67%28,130,240
Dec 29, 202524.6026.2924.0025.6725.672.72%21,471,130
Dec 26, 202525.9326.5024.9024.9924.99-2.00%20,320,580
Dec 25, 202524.3925.7824.1825.5025.504.55%20,353,000
Dec 24, 202523.6024.4023.4824.3924.392.91%11,271,228
Dec 23, 202524.5224.6523.5523.7023.70-2.87%13,703,676
Dec 22, 202523.9124.6623.6124.4024.403.17%18,719,220
Dec 19, 202523.3823.9823.2323.6523.651.07%9,001,900
Dec 18, 202523.6323.8623.3023.4023.40-2.38%8,411,618
Dec 17, 202523.8924.1723.3423.9723.970.33%10,328,930
Dec 16, 202525.0925.2323.8323.8923.89-4.71%14,311,660
Dec 15, 202524.8825.5424.8525.0725.07-1.80%12,017,450
Dec 12, 202525.0025.9424.7725.5325.530.79%16,436,120
Dec 11, 202527.2327.2825.3325.3325.33-8.06%24,124,990
Dec 10, 202526.8228.3826.4227.5527.55-2.99%26,907,154
Dec 9, 202529.0029.8428.4028.4028.40-9.98%35,755,550
Dec 8, 202529.0032.5526.6531.5531.556.55%53,527,510
Dec 5, 202530.7931.5828.7829.6129.613.13%56,126,740
Dec 4, 202528.7128.7127.1328.7128.7110.00%36,656,820
Dec 3, 202527.0928.4225.0826.1026.10-6.28%45,404,030
Dec 2, 202526.3327.8524.7627.8527.859.99%48,171,430
Dec 1, 202524.8425.3224.1225.3225.329.99%12,381,200
Nov 28, 202520.6823.0220.1623.0223.029.99%34,896,420
Nov 27, 202518.9720.9318.9720.9320.939.98%17,274,396
Nov 26, 202518.8019.5518.7819.0319.030.79%7,483,052
Nov 25, 202518.7419.1818.6618.8818.881.40%5,839,500
Nov 24, 202518.4518.6918.3018.6218.621.20%5,113,960
Nov 21, 202519.2019.2018.2618.4018.40-4.66%7,767,288
Nov 20, 202519.5919.7519.1419.3019.300.47%6,829,088
Nov 19, 202520.2920.2919.0619.2119.21-5.46%11,133,340
Nov 18, 202520.1020.5019.9020.3220.321.09%10,054,000
Nov 17, 202519.7620.2219.7620.1020.101.01%6,567,400
Nov 14, 202520.2020.3619.8919.9019.90-3.07%9,411,052
Nov 13, 202520.2520.6719.9820.5320.531.28%9,198,448
Nov 12, 202520.8020.8019.9620.2720.27-2.92%10,465,870
Nov 11, 202521.8021.8020.7420.8820.88-5.00%15,827,770
Nov 10, 202521.5022.3421.3221.9821.982.19%14,205,990
Nov 7, 202522.0022.1321.5021.5121.51-5.12%19,121,220
Nov 6, 202524.4224.6322.3422.6722.67-4.55%27,379,040
Nov 5, 202521.8824.2021.8823.7523.754.12%28,909,420
Nov 4, 202523.1023.5022.5422.8122.81-3.35%20,722,890
Nov 3, 202521.8023.7121.1223.6023.604.47%33,717,090
Oct 31, 202521.3223.2120.6322.5922.597.06%30,756,360
Oct 30, 202522.1922.8321.0021.1021.10-5.85%23,858,690
Oct 29, 202523.0023.5022.1022.4122.41-4.43%26,126,040
Oct 28, 202522.0524.4321.1023.4523.451.38%41,335,100
Oct 27, 202521.5024.0521.4723.1323.134.90%45,020,260
Oct 24, 202520.0022.9819.8122.0522.054.55%45,681,060
Oct 23, 202521.5021.9621.0921.0921.09-9.99%16,640,800
Oct 22, 202521.0023.4320.7223.4323.4310.00%49,234,360
Oct 21, 202520.5022.8620.5021.3021.30-3.09%43,448,720
Oct 20, 202521.9821.9819.9121.9821.9810.01%37,434,400
Oct 17, 202519.5719.9818.5219.9819.9810.02%17,892,350
Oct 16, 202516.4618.1616.3918.1618.169.99%8,318,156
Oct 15, 202516.7116.8016.2416.5116.51-1.20%5,462,276
Oct 14, 202517.4017.4516.5516.7116.71-2.05%6,083,024
Oct 13, 202516.6817.1816.0117.0617.06-1.39%6,002,500
Oct 10, 202517.6017.6317.0517.3017.30-2.15%7,082,552
Oct 9, 202517.5118.0917.5117.6817.682.20%10,488,970