Raytron Technology Co.,Ltd. (SHA:688002)
China
· Delayed Price · Currency is CNY 106.91
-0.32 (-0.30%)
At close: Mar 9, 2026
Raytron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.02 | 109.60 | 105.13 | 107.23 | 107.23 | 0.08% | 6,744,263 |
| Mar 5, 2026 | 111.29 | 111.29 | 105.75 | 107.14 | 107.14 | -1.86% | 9,934,985 |
| Mar 4, 2026 | 108.60 | 112.50 | 108.56 | 109.17 | 109.17 | -1.10% | 7,377,093 |
| Mar 3, 2026 | 120.09 | 120.15 | 109.98 | 110.38 | 110.38 | -8.09% | 13,357,900 |
| Mar 2, 2026 | 117.53 | 121.98 | 117.53 | 120.09 | 120.09 | 2.81% | 11,699,630 |
| Feb 27, 2026 | 117.00 | 117.23 | 114.50 | 116.81 | 116.81 | -0.82% | 5,442,001 |
| Feb 26, 2026 | 114.80 | 119.19 | 113.00 | 117.78 | 117.78 | 2.42% | 7,461,940 |
| Feb 25, 2026 | 114.04 | 115.53 | 111.72 | 115.00 | 115.00 | 0.65% | 8,159,070 |
| Feb 24, 2026 | 115.50 | 115.95 | 113.10 | 114.26 | 114.26 | -0.35% | 6,273,735 |
| Feb 13, 2026 | 115.40 | 117.20 | 113.79 | 114.66 | 114.66 | -0.64% | 6,558,364 |
| Feb 12, 2026 | 113.65 | 115.99 | 113.65 | 115.40 | 115.40 | 1.28% | 6,625,772 |
| Feb 11, 2026 | 114.00 | 116.33 | 113.40 | 113.94 | 113.94 | -0.74% | 5,400,293 |
| Feb 10, 2026 | 112.00 | 115.66 | 111.01 | 114.79 | 114.79 | 2.09% | 7,723,875 |
| Feb 9, 2026 | 111.98 | 113.70 | 109.74 | 112.44 | 112.44 | 2.22% | 8,101,384 |
| Feb 6, 2026 | 112.15 | 113.28 | 109.91 | 110.00 | 110.00 | -2.63% | 7,029,405 |
| Feb 5, 2026 | 115.22 | 115.85 | 110.57 | 112.97 | 112.97 | -3.63% | 9,578,417 |
| Feb 4, 2026 | 114.00 | 117.57 | 112.51 | 117.22 | 117.22 | 2.24% | 11,773,960 |
| Feb 3, 2026 | 109.80 | 114.89 | 109.00 | 114.65 | 114.65 | 5.96% | 12,975,470 |
| Feb 2, 2026 | 112.00 | 113.93 | 107.27 | 108.20 | 108.20 | -4.18% | 11,644,980 |
| Jan 30, 2026 | 113.58 | 115.50 | 108.80 | 112.92 | 112.92 | -1.20% | 11,385,690 |
| Jan 29, 2026 | 118.65 | 122.00 | 113.39 | 114.29 | 114.29 | -4.66% | 11,210,500 |
| Jan 28, 2026 | 122.58 | 124.30 | 118.17 | 119.87 | 119.87 | -2.62% | 12,453,140 |
| Jan 27, 2026 | 124.96 | 127.00 | 121.80 | 123.10 | 123.10 | -1.49% | 14,012,120 |
| Jan 26, 2026 | 129.00 | 132.00 | 121.22 | 124.96 | 124.96 | 1.34% | 25,735,600 |
| Jan 23, 2026 | 120.95 | 123.31 | 115.08 | 123.31 | 123.31 | 20.00% | 15,394,390 |
| Jan 22, 2026 | 103.71 | 105.55 | 101.78 | 102.76 | 102.76 | -0.71% | 7,445,601 |
| Jan 21, 2026 | 103.00 | 104.92 | 102.42 | 103.49 | 103.49 | -0.28% | 6,071,926 |
| Jan 20, 2026 | 104.39 | 104.96 | 101.03 | 103.78 | 103.78 | 0.18% | 7,260,393 |
| Jan 19, 2026 | 103.66 | 105.81 | 103.37 | 103.59 | 103.59 | -0.97% | 6,202,400 |
| Jan 16, 2026 | 105.21 | 105.80 | 101.96 | 104.60 | 104.60 | 0.11% | 9,260,896 |
| Jan 15, 2026 | 102.60 | 105.00 | 101.30 | 104.49 | 104.49 | -0.30% | 9,400,920 |
| Jan 14, 2026 | 108.94 | 109.80 | 102.90 | 104.80 | 104.80 | -3.20% | 14,801,090 |
| Jan 13, 2026 | 112.29 | 113.76 | 107.21 | 108.27 | 108.27 | -5.23% | 13,552,270 |
| Jan 12, 2026 | 109.18 | 118.88 | 105.71 | 114.25 | 114.25 | 6.71% | 17,429,740 |
| Jan 9, 2026 | 102.02 | 107.75 | 102.02 | 107.07 | 107.07 | 5.07% | 11,334,200 |
| Jan 8, 2026 | 98.90 | 102.92 | 98.90 | 101.90 | 101.90 | 1.75% | 7,153,997 |
| Jan 7, 2026 | 99.10 | 103.27 | 98.20 | 100.15 | 100.15 | 0.85% | 7,282,239 |
| Jan 6, 2026 | 97.36 | 100.98 | 97.11 | 99.31 | 99.31 | 0.43% | 8,011,566 |
| Jan 5, 2026 | 101.88 | 102.00 | 97.60 | 98.88 | 98.88 | -1.90% | 10,156,050 |
| Dec 31, 2025 | 97.00 | 101.28 | 96.40 | 100.80 | 100.80 | 3.23% | 8,035,946 |
| Dec 30, 2025 | 95.00 | 99.19 | 95.00 | 97.65 | 97.65 | 4.10% | 10,129,400 |
| Dec 29, 2025 | 93.71 | 94.55 | 92.02 | 93.80 | 93.80 | -1.57% | 6,012,776 |
| Dec 26, 2025 | 95.20 | 95.97 | 93.43 | 95.30 | 95.30 | - | 6,974,372 |
| Dec 25, 2025 | 91.00 | 95.41 | 89.02 | 95.30 | 95.30 | 5.67% | 8,761,459 |
| Dec 24, 2025 | 88.23 | 90.79 | 87.66 | 90.19 | 90.19 | 1.33% | 4,816,818 |
| Dec 23, 2025 | 88.39 | 91.47 | 87.83 | 89.01 | 89.01 | 0.79% | 5,999,037 |
| Dec 22, 2025 | 89.90 | 89.90 | 87.44 | 88.31 | 88.31 | -0.88% | 4,992,023 |
| Dec 19, 2025 | 88.24 | 89.50 | 86.83 | 89.09 | 89.09 | 1.28% | 5,419,758 |
| Dec 18, 2025 | 86.99 | 89.28 | 86.62 | 87.96 | 87.96 | 1.55% | 5,755,058 |
| Dec 17, 2025 | 86.50 | 88.09 | 84.00 | 86.62 | 86.62 | 0.01% | 6,243,366 |
| Dec 16, 2025 | 87.13 | 87.44 | 85.01 | 86.61 | 86.61 | -0.85% | 5,409,673 |
| Dec 15, 2025 | 87.91 | 89.27 | 86.75 | 87.35 | 87.35 | -0.70% | 4,431,435 |
| Dec 12, 2025 | 85.66 | 88.88 | 84.61 | 87.97 | 87.97 | 2.22% | 7,203,097 |
| Dec 11, 2025 | 86.05 | 87.35 | 85.58 | 86.06 | 86.06 | 0.01% | 4,690,451 |
| Dec 10, 2025 | 85.13 | 86.24 | 84.05 | 86.05 | 86.05 | 0.88% | 4,591,158 |
| Dec 9, 2025 | 84.22 | 85.90 | 83.51 | 85.30 | 85.30 | 0.91% | 7,218,187 |
| Dec 8, 2025 | 86.66 | 87.97 | 84.17 | 84.53 | 84.53 | 0.21% | 10,491,247 |
| 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 |