Raytron Technology Co.,Ltd. (SHA:688002)
China
· Delayed Price · Currency is CNY 84.35
+4.65 (5.83%)
At close: Dec 5, 2025
Raytron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 84.35 | 80.00 | 84.35 | 84.35 | 5.83% | 7,685,720 |
| Dec 4, 2025 | 77.43 | 79.87 | 75.93 | 79.70 | 79.70 | 2.97% | 5,446,180 |
| Dec 3, 2025 | 77.63 | 79.10 | 76.83 | 77.40 | 77.40 | -0.22% | 4,030,939 |
| Dec 2, 2025 | 77.50 | 79.48 | 76.70 | 77.57 | 77.57 | 0.35% | 4,177,694 |
| Dec 1, 2025 | 76.10 | 77.66 | 75.81 | 77.30 | 77.30 | 1.58% | 3,723,524 |
| Nov 28, 2025 | 75.51 | 76.63 | 74.96 | 76.10 | 76.10 | 1.06% | 2,977,427 |
| Nov 27, 2025 | 75.25 | 77.40 | 74.98 | 75.30 | 75.30 | 0.03% | 4,678,460 |
| Nov 26, 2025 | 76.23 | 77.18 | 75.16 | 75.28 | 75.28 | -1.48% | 5,083,392 |
| Nov 25, 2025 | 77.98 | 79.07 | 75.81 | 76.41 | 76.41 | -1.55% | 5,021,895 |
| Nov 24, 2025 | 77.80 | 78.83 | 75.90 | 77.61 | 77.61 | 0.51% | 4,272,415 |
| Nov 21, 2025 | 78.88 | 80.27 | 77.05 | 77.22 | 77.22 | -3.21% | 4,068,441 |
| Nov 20, 2025 | 79.51 | 80.28 | 77.50 | 79.78 | 79.78 | 1.09% | 3,828,907 |
| Nov 19, 2025 | 78.53 | 80.00 | 78.11 | 78.92 | 78.92 | 0.73% | 3,345,708 |
| Nov 18, 2025 | 80.23 | 80.44 | 77.68 | 78.35 | 78.35 | -2.49% | 3,743,867 |
| Nov 17, 2025 | 80.50 | 81.16 | 79.40 | 80.35 | 80.35 | 1.32% | 3,355,140 |
| Nov 14, 2025 | 78.33 | 80.86 | 78.00 | 79.30 | 79.30 | 0.69% | 3,926,941 |
| Nov 13, 2025 | 76.86 | 79.21 | 76.86 | 78.76 | 78.76 | 2.47% | 4,516,644 |
| Nov 12, 2025 | 77.62 | 78.59 | 76.38 | 76.86 | 76.86 | -1.49% | 3,840,662 |
| Nov 11, 2025 | 80.70 | 81.68 | 77.68 | 78.02 | 78.02 | -2.66% | 4,368,953 |
| Nov 10, 2025 | 79.13 | 80.98 | 76.51 | 80.15 | 80.15 | 1.47% | 6,652,295 |
| Nov 7, 2025 | 80.69 | 80.82 | 78.01 | 78.99 | 78.99 | -2.48% | 5,046,548 |
| Nov 6, 2025 | 80.02 | 81.93 | 79.25 | 81.00 | 81.00 | 1.57% | 4,604,585 |
| Nov 5, 2025 | 79.72 | 80.21 | 77.90 | 79.75 | 79.75 | -0.55% | 4,102,843 |
| Nov 4, 2025 | 80.03 | 82.00 | 79.32 | 80.19 | 80.19 | -0.41% | 5,624,668 |
| Nov 3, 2025 | 82.82 | 83.20 | 78.63 | 80.52 | 80.52 | -3.05% | 9,153,007 |
| Oct 31, 2025 | 85.13 | 86.23 | 82.73 | 83.05 | 83.05 | -2.14% | 7,022,823 |
| Oct 30, 2025 | 84.72 | 87.18 | 84.18 | 84.87 | 84.87 | -0.18% | 8,714,995 |
| Oct 29, 2025 | 85.33 | 86.31 | 84.14 | 85.02 | 85.02 | 0.72% | 6,365,377 |
| Oct 28, 2025 | 84.98 | 87.73 | 84.00 | 84.41 | 84.41 | 4.20% | 8,215,825 |
| Oct 27, 2025 | 80.25 | 82.12 | 79.25 | 81.01 | 81.01 | 1.82% | 6,849,385 |
| Oct 24, 2025 | 77.96 | 80.35 | 77.20 | 79.56 | 79.56 | 2.55% | 5,001,162 |
| Oct 23, 2025 | 78.29 | 78.51 | 76.94 | 77.58 | 77.58 | -1.05% | 3,137,520 |
| Oct 22, 2025 | 79.39 | 79.45 | 76.38 | 78.40 | 78.40 | -1.88% | 5,375,751 |
| Oct 21, 2025 | 75.90 | 81.18 | 75.90 | 79.90 | 79.90 | 4.49% | 5,664,519 |
| Oct 20, 2025 | 76.97 | 77.90 | 75.81 | 76.47 | 76.47 | 0.12% | 3,629,811 |
| Oct 17, 2025 | 79.68 | 80.40 | 76.11 | 76.38 | 76.38 | -4.76% | 5,292,724 |
| Oct 16, 2025 | 80.92 | 81.88 | 79.70 | 80.20 | 80.20 | -0.99% | 4,434,096 |
| Oct 15, 2025 | 79.62 | 81.48 | 78.38 | 81.00 | 81.00 | 1.76% | 5,954,152 |
| Oct 14, 2025 | 84.97 | 84.97 | 79.11 | 79.60 | 79.60 | -5.61% | 8,971,420 |
| Oct 13, 2025 | 82.54 | 86.20 | 81.71 | 84.33 | 84.33 | -1.03% | 8,071,421 |
| Oct 10, 2025 | 87.00 | 89.18 | 84.50 | 85.21 | 85.21 | -2.52% | 7,884,267 |
| Oct 9, 2025 | 88.78 | 90.00 | 86.31 | 87.41 | 87.41 | -1.16% | 6,502,709 |
| Sep 30, 2025 | 85.45 | 89.20 | 84.54 | 88.44 | 88.44 | 4.06% | 7,099,737 |
| Sep 29, 2025 | 85.70 | 86.45 | 83.37 | 84.99 | 84.99 | -0.77% | 6,643,400 |
| Sep 26, 2025 | 85.66 | 87.50 | 85.15 | 85.65 | 85.65 | -0.07% | 6,368,229 |
| Sep 25, 2025 | 87.05 | 87.87 | 83.79 | 85.71 | 85.63 | -1.53% | 7,881,021 |
| Sep 24, 2025 | 83.30 | 88.08 | 82.71 | 87.04 | 86.96 | 3.50% | 8,929,281 |
| Sep 23, 2025 | 81.59 | 84.30 | 80.63 | 84.10 | 84.02 | 3.09% | 7,253,020 |
| Sep 22, 2025 | 80.97 | 81.79 | 79.26 | 81.58 | 81.50 | -0.20% | 5,980,249 |
| Sep 19, 2025 | 76.00 | 82.80 | 75.85 | 81.74 | 81.66 | 7.55% | 10,785,750 |
| Sep 18, 2025 | 75.00 | 78.58 | 74.32 | 76.00 | 75.93 | 1.51% | 8,376,495 |
| Sep 17, 2025 | 73.30 | 75.08 | 72.48 | 74.87 | 74.80 | 1.86% | 4,498,442 |
| Sep 16, 2025 | 71.68 | 73.88 | 71.16 | 73.50 | 73.43 | 2.25% | 5,347,511 |
| Sep 15, 2025 | 75.98 | 75.98 | 71.71 | 71.88 | 71.81 | -3.71% | 8,033,887 |
| Sep 12, 2025 | 75.09 | 75.81 | 74.25 | 74.65 | 74.58 | -0.94% | 5,542,604 |
| Sep 11, 2025 | 72.93 | 75.50 | 72.61 | 75.36 | 75.29 | 3.52% | 6,012,240 |
| Sep 10, 2025 | 71.82 | 73.69 | 71.69 | 72.80 | 72.73 | 0.41% | 4,353,071 |
| Sep 9, 2025 | 73.53 | 74.56 | 71.63 | 72.50 | 72.43 | -1.89% | 4,975,324 |
| Sep 8, 2025 | 71.83 | 74.30 | 71.20 | 73.90 | 73.83 | 2.88% | 6,235,528 |
| Sep 5, 2025 | 70.71 | 72.50 | 70.06 | 71.83 | 71.76 | 1.47% | 6,674,556 |
| Sep 4, 2025 | 74.65 | 75.38 | 69.60 | 70.79 | 70.72 | -5.31% | 9,651,293 |
| Sep 3, 2025 | 75.93 | 76.99 | 74.31 | 74.76 | 74.69 | -0.98% | 6,689,435 |
| Sep 2, 2025 | 76.75 | 77.25 | 73.90 | 75.50 | 75.43 | -1.63% | 7,969,951 |
| Sep 1, 2025 | 76.90 | 79.19 | 74.94 | 76.75 | 76.68 | 0.07% | 7,618,877 |
| Aug 29, 2025 | 78.76 | 79.67 | 74.81 | 76.70 | 76.63 | -1.16% | 13,313,600 |
| Aug 28, 2025 | 73.70 | 77.60 | 73.70 | 77.60 | 77.53 | 5.43% | 10,010,850 |
| Aug 27, 2025 | 72.57 | 76.81 | 72.57 | 73.60 | 73.53 | 0.92% | 10,660,560 |
| Aug 26, 2025 | 71.23 | 74.50 | 70.81 | 72.93 | 72.86 | 2.39% | 7,685,028 |
| Aug 25, 2025 | 73.18 | 73.98 | 70.30 | 71.23 | 71.16 | -1.00% | 8,068,523 |
| Aug 22, 2025 | 68.96 | 72.96 | 68.65 | 71.95 | 71.88 | 4.34% | 10,632,890 |
| Aug 21, 2025 | 69.43 | 70.47 | 68.39 | 68.96 | 68.90 | -0.69% | 6,182,881 |
| Aug 20, 2025 | 68.08 | 69.50 | 67.11 | 69.44 | 69.38 | 2.06% | 4,908,663 |
| Aug 19, 2025 | 68.20 | 69.38 | 67.68 | 68.04 | 67.98 | -0.04% | 4,971,733 |
| Aug 18, 2025 | 67.47 | 69.24 | 67.47 | 68.07 | 68.01 | 0.90% | 5,639,933 |
| Aug 15, 2025 | 67.31 | 67.65 | 66.20 | 67.46 | 67.40 | -0.16% | 5,154,858 |
| Aug 14, 2025 | 68.82 | 69.55 | 66.70 | 67.57 | 67.51 | -1.79% | 4,800,825 |
| Aug 13, 2025 | 68.74 | 70.50 | 68.65 | 68.80 | 68.74 | -0.15% | 4,140,246 |
| Aug 12, 2025 | 69.00 | 69.68 | 68.00 | 68.90 | 68.84 | 0.15% | 4,777,804 |
| Aug 11, 2025 | 68.56 | 69.85 | 68.00 | 68.80 | 68.74 | 0.44% | 4,031,441 |
| Aug 8, 2025 | 68.80 | 69.48 | 67.89 | 68.50 | 68.44 | -0.83% | 3,818,971 |
| Aug 7, 2025 | 70.77 | 71.38 | 68.83 | 69.07 | 69.01 | -2.40% | 4,552,270 |
| Aug 6, 2025 | 65.49 | 70.91 | 64.88 | 70.77 | 70.70 | 8.03% | 11,907,410 |
| Aug 5, 2025 | 66.88 | 67.30 | 65.32 | 65.51 | 65.45 | -1.40% | 5,037,081 |
| Aug 4, 2025 | 64.87 | 66.88 | 64.52 | 66.44 | 66.38 | 1.95% | 5,649,010 |
| Aug 1, 2025 | 65.41 | 66.66 | 64.55 | 65.17 | 65.11 | -0.37% | 4,590,261 |
| Jul 31, 2025 | 66.00 | 67.38 | 65.28 | 65.41 | 65.35 | -0.89% | 4,507,199 |
| Jul 30, 2025 | 66.38 | 67.50 | 65.65 | 66.00 | 65.94 | -0.41% | 4,657,557 |
| Jul 29, 2025 | 66.20 | 67.10 | 64.55 | 66.27 | 66.21 | -0.18% | 6,075,607 |
| Jul 28, 2025 | 67.10 | 67.40 | 65.67 | 66.39 | 66.33 | -1.06% | 6,244,891 |
| Jul 25, 2025 | 68.56 | 68.65 | 66.75 | 67.10 | 67.04 | -2.47% | 4,524,256 |
| Jul 24, 2025 | 67.40 | 68.80 | 66.96 | 68.80 | 68.74 | 2.29% | 5,042,221 |
| Jul 23, 2025 | 65.71 | 68.12 | 65.08 | 67.26 | 67.20 | 1.94% | 6,483,207 |
| Jul 22, 2025 | 65.25 | 67.38 | 65.05 | 65.98 | 65.92 | 1.12% | 4,724,942 |
| Jul 21, 2025 | 65.20 | 66.20 | 64.30 | 65.25 | 65.19 | 0.08% | 7,249,189 |
| Jul 18, 2025 | 66.86 | 68.00 | 65.16 | 65.20 | 65.14 | -2.25% | 6,546,944 |
| Jul 17, 2025 | 66.00 | 67.25 | 65.49 | 66.70 | 66.64 | 0.95% | 4,070,007 |
| Jul 16, 2025 | 65.79 | 66.50 | 64.85 | 66.07 | 66.01 | 0.59% | 4,667,412 |
| Jul 15, 2025 | 64.57 | 66.29 | 64.00 | 65.68 | 65.62 | 1.17% | 6,543,452 |
| Jul 14, 2025 | 66.95 | 67.72 | 63.12 | 64.92 | 64.86 | -3.51% | 10,820,130 |
| Jul 11, 2025 | 67.75 | 68.89 | 66.89 | 67.28 | 67.22 | -0.99% | 3,643,923 |