Novoray Corporation (SHA:688300)
China
· Delayed Price · Currency is CNY 83.30
+8.30 (11.07%)
Mar 9, 2026, 3:00 PM CST
Novoray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.19 | 82.48 | 70.60 | 82.10 | - | 9.47% | 17,678,929 |
| Mar 6, 2026 | 67.80 | 75.98 | 67.00 | 75.00 | 75.00 | 9.91% | 12,734,262 |
| Mar 5, 2026 | 67.50 | 70.80 | 66.71 | 68.24 | 68.24 | 3.18% | 5,921,893 |
| Mar 4, 2026 | 66.05 | 68.26 | 65.56 | 66.14 | 66.14 | -1.21% | 4,323,875 |
| Mar 3, 2026 | 72.65 | 72.88 | 66.60 | 66.95 | 66.95 | -6.87% | 6,783,923 |
| Mar 2, 2026 | 70.00 | 73.99 | 69.55 | 71.89 | 71.89 | 1.37% | 7,440,746 |
| Feb 27, 2026 | 70.51 | 71.89 | 69.16 | 70.92 | 70.92 | -0.59% | 6,377,747 |
| Feb 26, 2026 | 68.49 | 72.08 | 67.67 | 71.34 | 71.34 | 4.15% | 7,878,135 |
| Feb 25, 2026 | 64.24 | 68.90 | 62.89 | 68.50 | 68.50 | 6.83% | 7,963,187 |
| Feb 24, 2026 | 63.03 | 65.18 | 62.78 | 64.12 | 64.12 | 2.10% | 4,319,233 |
| Feb 13, 2026 | 62.30 | 64.39 | 62.30 | 62.80 | 62.80 | -0.02% | 3,410,047 |
| Feb 12, 2026 | 62.62 | 63.67 | 62.25 | 62.81 | 62.81 | 0.96% | 3,861,502 |
| Feb 11, 2026 | 61.87 | 64.18 | 61.87 | 62.21 | 62.21 | -0.59% | 3,727,362 |
| Feb 10, 2026 | 61.87 | 63.29 | 61.41 | 62.58 | 62.58 | 1.64% | 3,850,075 |
| Feb 9, 2026 | 61.37 | 62.39 | 60.68 | 61.57 | 61.57 | 2.91% | 3,191,022 |
| Feb 6, 2026 | 59.12 | 60.94 | 59.12 | 59.83 | 59.83 | -0.03% | 3,103,046 |
| Feb 5, 2026 | 60.50 | 61.16 | 59.20 | 59.85 | 59.85 | -2.97% | 3,959,531 |
| Feb 4, 2026 | 62.20 | 62.79 | 60.75 | 61.68 | 61.68 | -1.99% | 3,509,564 |
| Feb 3, 2026 | 62.88 | 63.31 | 61.34 | 62.93 | 62.93 | 2.18% | 3,653,876 |
| Feb 2, 2026 | 66.01 | 66.20 | 61.59 | 61.59 | 61.59 | -7.79% | 6,629,856 |
| Jan 30, 2026 | 64.70 | 67.70 | 63.25 | 66.79 | 66.79 | 2.60% | 6,423,704 |
| Jan 29, 2026 | 71.20 | 72.22 | 65.00 | 65.10 | 65.10 | -8.05% | 8,317,513 |
| Jan 28, 2026 | 70.50 | 71.89 | 69.87 | 70.80 | 70.80 | 0.94% | 5,232,565 |
| Jan 27, 2026 | 67.01 | 70.43 | 65.53 | 70.14 | 70.14 | 3.91% | 6,292,030 |
| Jan 26, 2026 | 69.08 | 69.95 | 66.68 | 67.50 | 67.50 | -1.80% | 5,317,953 |
| Jan 23, 2026 | 69.05 | 69.79 | 67.88 | 68.74 | 68.74 | -1.56% | 4,709,704 |
| Jan 22, 2026 | 73.51 | 73.97 | 69.30 | 69.83 | 69.83 | -3.01% | 6,670,238 |
| Jan 21, 2026 | 68.30 | 72.90 | 68.30 | 72.00 | 72.00 | 4.39% | 8,180,775 |
| Jan 20, 2026 | 67.98 | 70.44 | 67.08 | 68.97 | 68.97 | 1.08% | 7,148,481 |
| Jan 19, 2026 | 68.61 | 71.29 | 68.05 | 68.23 | 68.23 | 0.71% | 7,160,191 |
| Jan 16, 2026 | 65.61 | 68.26 | 64.83 | 67.75 | 67.75 | 4.80% | 8,494,492 |
| Jan 15, 2026 | 60.43 | 65.33 | 60.02 | 64.65 | 64.65 | 6.74% | 8,388,739 |
| Jan 14, 2026 | 60.89 | 62.20 | 59.78 | 60.57 | 60.57 | -0.48% | 4,575,205 |
| Jan 13, 2026 | 62.62 | 63.44 | 60.56 | 60.86 | 60.86 | -3.57% | 4,739,373 |
| Jan 12, 2026 | 64.06 | 64.41 | 62.25 | 63.11 | 63.11 | -1.47% | 4,984,199 |
| Jan 9, 2026 | 62.72 | 64.17 | 62.18 | 64.05 | 64.05 | 1.30% | 4,610,631 |
| Jan 8, 2026 | 63.80 | 64.90 | 62.72 | 63.23 | 63.23 | -3.76% | 6,123,790 |
| Jan 7, 2026 | 64.50 | 66.69 | 64.50 | 65.70 | 65.70 | 2.02% | 9,391,812 |
| Jan 6, 2026 | 64.58 | 65.28 | 63.61 | 64.40 | 64.40 | 1.07% | 6,878,810 |
| Jan 5, 2026 | 62.40 | 64.19 | 62.40 | 63.72 | 63.72 | 2.63% | 4,451,362 |
| Dec 31, 2025 | 63.60 | 64.10 | 62.09 | 62.09 | 62.09 | -1.48% | 3,168,384 |
| Dec 30, 2025 | 63.25 | 64.65 | 63.02 | 63.02 | 63.02 | -1.15% | 3,157,953 |
| Dec 29, 2025 | 64.09 | 64.99 | 63.12 | 63.75 | 63.75 | 0.09% | 4,350,141 |
| Dec 26, 2025 | 64.65 | 65.04 | 63.14 | 63.69 | 63.69 | -1.50% | 4,437,881 |
| Dec 25, 2025 | 65.53 | 66.38 | 64.30 | 64.66 | 64.66 | -2.74% | 4,748,051 |
| Dec 24, 2025 | 62.95 | 66.95 | 62.21 | 66.48 | 66.48 | 7.40% | 10,956,550 |
| Dec 23, 2025 | 58.95 | 62.51 | 58.95 | 61.90 | 61.90 | 4.95% | 8,349,502 |
| Dec 22, 2025 | 57.00 | 59.43 | 57.00 | 58.98 | 58.98 | 3.86% | 3,945,902 |
| Dec 19, 2025 | 57.89 | 58.14 | 56.65 | 56.79 | 56.79 | -0.91% | 2,922,011 |
| Dec 18, 2025 | 59.17 | 59.18 | 57.22 | 57.31 | 57.31 | -2.90% | 2,557,842 |
| Dec 17, 2025 | 56.39 | 59.24 | 56.09 | 59.02 | 59.02 | 4.26% | 4,131,484 |
| Dec 16, 2025 | 58.00 | 58.18 | 55.70 | 56.61 | 56.61 | -2.46% | 2,890,817 |
| Dec 15, 2025 | 58.02 | 58.55 | 57.25 | 58.04 | 58.04 | -0.89% | 2,299,601 |
| Dec 12, 2025 | 57.58 | 59.20 | 56.61 | 58.56 | 58.56 | 1.24% | 3,236,473 |
| Dec 11, 2025 | 58.88 | 59.38 | 57.66 | 57.84 | 57.84 | -1.16% | 2,437,356 |
| Dec 10, 2025 | 58.84 | 59.04 | 57.78 | 58.52 | 58.52 | -0.53% | 2,538,218 |
| Dec 9, 2025 | 58.80 | 59.80 | 58.48 | 58.83 | 58.83 | 0.15% | 3,252,518 |
| Dec 8, 2025 | 57.60 | 59.48 | 57.10 | 58.74 | 58.74 | 2.48% | 3,924,715 |
| Dec 5, 2025 | 56.80 | 57.88 | 55.81 | 57.32 | 57.32 | 1.18% | 2,848,626 |
| Dec 4, 2025 | 56.61 | 57.12 | 55.53 | 56.65 | 56.65 | 0.16% | 1,614,502 |
| Dec 3, 2025 | 56.30 | 57.46 | 56.10 | 56.56 | 56.56 | 0.62% | 2,060,560 |
| Dec 2, 2025 | 56.98 | 56.99 | 56.09 | 56.21 | 56.21 | -1.09% | 1,550,363 |
| Dec 1, 2025 | 56.40 | 57.10 | 55.61 | 56.83 | 56.83 | 1.48% | 2,955,363 |
| Nov 28, 2025 | 55.10 | 56.45 | 54.71 | 56.00 | 56.00 | 1.08% | 2,359,561 |
| Nov 27, 2025 | 55.39 | 57.49 | 55.16 | 55.40 | 55.40 | -0.72% | 2,603,519 |
| Nov 26, 2025 | 55.50 | 57.08 | 55.05 | 55.80 | 55.80 | -0.13% | 2,650,523 |
| Nov 25, 2025 | 54.99 | 57.09 | 54.80 | 55.87 | 55.87 | 2.95% | 3,992,836 |
| Nov 24, 2025 | 53.15 | 54.75 | 52.80 | 54.27 | 54.27 | 2.67% | 2,711,192 |
| Nov 21, 2025 | 54.05 | 54.48 | 52.75 | 52.86 | 52.86 | -4.58% | 3,675,717 |
| Nov 20, 2025 | 55.00 | 56.18 | 54.60 | 55.40 | 55.40 | 2.04% | 4,217,447 |
| Nov 19, 2025 | 55.22 | 55.45 | 53.83 | 54.29 | 54.29 | -1.68% | 2,864,426 |
| Nov 18, 2025 | 55.40 | 56.29 | 54.95 | 55.22 | 55.22 | -0.45% | 2,579,763 |
| Nov 17, 2025 | 56.99 | 57.28 | 55.10 | 55.47 | 55.47 | -1.84% | 3,195,297 |
| Nov 14, 2025 | 57.89 | 57.89 | 56.39 | 56.51 | 56.51 | -4.20% | 4,833,595 |
| Nov 13, 2025 | 58.90 | 60.36 | 58.61 | 58.99 | 58.99 | 0.02% | 4,859,977 |
| Nov 12, 2025 | 58.02 | 59.79 | 56.37 | 58.98 | 58.98 | 0.07% | 6,185,841 |
| Nov 11, 2025 | 61.30 | 62.48 | 58.36 | 58.94 | 58.94 | -3.11% | 6,791,407 |
| Nov 10, 2025 | 61.20 | 62.44 | 59.59 | 60.83 | 60.83 | 0.23% | 5,946,849 |
| Nov 7, 2025 | 60.14 | 61.89 | 59.26 | 60.69 | 60.69 | -1.01% | 5,084,735 |
| Nov 6, 2025 | 60.37 | 62.29 | 59.08 | 61.31 | 61.31 | 5.02% | 6,915,217 |
| Nov 5, 2025 | 58.88 | 59.16 | 57.21 | 58.38 | 58.38 | -2.23% | 4,930,540 |
| Nov 4, 2025 | 61.35 | 61.69 | 59.41 | 59.71 | 59.71 | -2.77% | 4,226,001 |
| Nov 3, 2025 | 63.53 | 63.54 | 59.60 | 61.41 | 61.41 | -3.44% | 6,996,376 |
| Oct 31, 2025 | 65.00 | 66.38 | 62.70 | 63.60 | 63.60 | -3.15% | 7,561,100 |
| Oct 30, 2025 | 64.10 | 68.43 | 63.66 | 65.67 | 65.67 | 0.72% | 8,770,201 |
| Oct 29, 2025 | 65.90 | 67.35 | 64.12 | 65.20 | 65.20 | -0.38% | 6,965,574 |
| Oct 28, 2025 | 63.61 | 66.35 | 63.31 | 65.45 | 65.45 | 2.86% | 7,825,133 |
| Oct 27, 2025 | 59.90 | 66.56 | 59.88 | 63.63 | 63.63 | 10.28% | 12,899,370 |
| Oct 24, 2025 | 55.73 | 58.21 | 55.73 | 57.70 | 57.70 | 5.29% | 4,032,283 |
| Oct 23, 2025 | 55.52 | 55.52 | 53.56 | 54.80 | 54.80 | -1.69% | 2,667,544 |
| Oct 22, 2025 | 56.05 | 56.78 | 55.25 | 55.74 | 55.74 | -0.89% | 2,326,201 |
| Oct 21, 2025 | 55.50 | 57.55 | 55.50 | 56.24 | 56.24 | 1.32% | 3,739,448 |
| Oct 20, 2025 | 54.57 | 57.19 | 54.52 | 55.51 | 55.51 | 3.64% | 5,143,062 |
| Oct 17, 2025 | 56.30 | 56.79 | 53.11 | 53.56 | 53.56 | -5.62% | 5,158,687 |
| Oct 16, 2025 | 56.90 | 59.66 | 56.32 | 56.75 | 56.75 | -0.26% | 5,710,114 |
| Oct 15, 2025 | 56.63 | 57.01 | 55.21 | 56.90 | 56.90 | 0.99% | 4,751,184 |
| Oct 14, 2025 | 61.62 | 62.10 | 56.00 | 56.34 | 56.34 | -6.89% | 8,399,751 |
| Oct 13, 2025 | 60.50 | 61.56 | 59.20 | 60.51 | 60.51 | -4.56% | 7,514,723 |
| Oct 10, 2025 | 61.98 | 63.93 | 60.22 | 63.40 | 63.40 | 1.28% | 6,691,480 |
| Oct 9, 2025 | 62.94 | 66.23 | 62.22 | 62.60 | 62.60 | 0.81% | 8,886,591 |