Skip to main content
Fujian Raynen Technology Co., Ltd. (SHA:603933)
China flag China · Delayed Price · Currency is CNY
23.27
+2.12 (10.02%)
Apr 29, 2026, 3:00 PM CST

Fujian Raynen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2322.2321.1521.15--252,600
Apr 28, 202621.7321.9421.0921.1521.15-4.13%6,455,300
Apr 27, 202621.7522.3221.5022.0622.061.99%5,914,581
Apr 24, 202623.0923.2521.6221.6321.63-6.73%9,753,700
Apr 23, 202623.5723.8522.6223.1923.19-2.56%10,278,990
Apr 22, 202624.3124.3123.2623.8023.80-3.09%11,986,600
Apr 21, 202624.1724.7523.9024.5624.560.86%14,995,330
Apr 20, 202624.4724.5824.0624.3524.35-0.61%12,381,890
Apr 17, 202625.0025.0024.2124.5024.50-1.80%22,638,790
Apr 16, 202622.8024.9522.3824.9524.9510.01%21,862,050
Apr 15, 202623.6423.8022.6022.6822.68-4.26%11,817,660
Apr 14, 202624.0024.1123.2723.6923.69-0.88%13,068,090
Apr 13, 202624.1524.8523.0623.9023.90-2.57%22,550,677
Apr 10, 202624.5324.5323.6024.5324.5310.00%16,092,792
Mar 25, 202620.3422.3020.2822.3022.3010.01%6,878,600
Mar 24, 202619.8420.3019.5020.2720.274.22%3,888,800
Mar 23, 202620.4920.6519.3519.4519.45-6.13%3,918,600
Mar 20, 202621.2021.3820.7220.7220.72-2.26%2,867,896
Mar 19, 202621.6021.6421.0621.2021.20-3.11%2,416,000
Mar 18, 202621.2821.8821.2821.8821.882.39%2,237,900
Mar 17, 202622.0622.1521.3221.3721.37-2.78%2,226,400
Mar 16, 202621.3721.9921.3221.9821.982.14%2,297,400
Mar 13, 202621.6521.8821.5121.5221.52-1.33%2,302,400
Mar 12, 202622.3722.5021.7821.8121.81-2.68%2,832,792
Mar 11, 202622.8522.8922.3422.4122.41-1.67%3,018,000
Mar 10, 202622.3622.8022.1522.7922.793.36%4,111,436
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