iRay Group (SHA:688301)
China
· Delayed Price · Currency is CNY 112.50
-0.26 (-0.23%)
Apr 29, 2026, 3:00 PM CST
iRay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 112.88 | 113.77 | 111.58 | 111.82 | - | -0.83% | 573,797 |
| Apr 28, 2026 | 113.50 | 115.42 | 112.34 | 112.76 | 112.76 | -1.34% | 1,744,273 |
| Apr 27, 2026 | 115.29 | 115.78 | 111.08 | 114.29 | 114.29 | -0.46% | 3,449,466 |
| Apr 24, 2026 | 120.00 | 120.00 | 111.00 | 114.82 | 114.82 | -2.26% | 3,862,775 |
| Apr 23, 2026 | 118.65 | 119.50 | 116.61 | 117.48 | 117.48 | -1.09% | 2,073,556 |
| Apr 22, 2026 | 116.60 | 118.97 | 115.70 | 118.78 | 118.78 | 1.86% | 2,082,280 |
| Apr 21, 2026 | 117.88 | 117.88 | 115.66 | 116.61 | 116.61 | -0.24% | 1,857,977 |
| Apr 20, 2026 | 112.99 | 117.98 | 111.51 | 116.89 | 116.89 | 3.26% | 2,843,831 |
| Apr 17, 2026 | 110.96 | 114.27 | 110.03 | 113.20 | 113.20 | 1.82% | 2,621,062 |
| Apr 16, 2026 | 107.50 | 111.99 | 106.30 | 111.18 | 111.18 | 4.30% | 3,409,142 |
| Apr 15, 2026 | 107.37 | 110.26 | 106.36 | 106.60 | 106.60 | 0.47% | 2,840,413 |
| Apr 14, 2026 | 104.56 | 106.61 | 104.40 | 106.10 | 106.10 | 1.75% | 2,116,836 |
| Apr 13, 2026 | 105.00 | 106.91 | 103.65 | 104.28 | 104.28 | -2.54% | 2,909,362 |
| Apr 10, 2026 | 106.20 | 108.47 | 105.78 | 107.00 | 107.00 | 0.35% | 2,043,676 |
| Apr 9, 2026 | 108.47 | 108.56 | 105.30 | 106.63 | 106.63 | -2.72% | 2,230,658 |
| Apr 8, 2026 | 106.88 | 109.85 | 106.01 | 109.61 | 109.61 | 4.89% | 3,437,585 |
| Apr 7, 2026 | 105.90 | 107.55 | 103.39 | 104.50 | 104.50 | -1.99% | 2,749,326 |
| Apr 3, 2026 | 108.68 | 108.68 | 104.88 | 106.62 | 106.62 | -1.34% | 1,831,330 |
| Apr 2, 2026 | 111.50 | 111.50 | 107.51 | 108.07 | 108.07 | -3.08% | 2,397,188 |
| Apr 1, 2026 | 111.09 | 113.48 | 109.76 | 111.50 | 111.50 | 2.59% | 4,702,323 |
| Mar 31, 2026 | 105.90 | 110.30 | 105.10 | 108.69 | 108.69 | 5.02% | 6,781,222 |
| Mar 30, 2026 | 104.11 | 106.22 | 102.20 | 103.49 | 103.49 | -2.39% | 3,229,959 |
| Mar 27, 2026 | 105.25 | 107.69 | 104.02 | 106.02 | 106.02 | 1.28% | 2,537,010 |
| Mar 26, 2026 | 110.38 | 110.99 | 103.50 | 104.68 | 104.68 | -5.16% | 4,785,073 |
| Mar 25, 2026 | 112.50 | 115.19 | 109.80 | 110.38 | 110.38 | -3.13% | 2,715,374 |
| Mar 24, 2026 | 110.99 | 113.98 | 108.60 | 113.95 | 113.95 | 4.02% | 1,994,635 |
| Mar 23, 2026 | 111.90 | 114.68 | 108.14 | 109.55 | 109.55 | -3.14% | 2,359,315 |
| Mar 20, 2026 | 113.50 | 115.99 | 113.10 | 113.10 | 113.10 | -0.80% | 1,626,168 |
| Mar 19, 2026 | 116.46 | 117.19 | 112.60 | 114.01 | 114.01 | -3.28% | 1,956,113 |
| Mar 18, 2026 | 114.23 | 118.44 | 114.01 | 117.88 | 117.88 | 2.76% | 1,645,684 |
| Mar 17, 2026 | 117.10 | 117.95 | 114.00 | 114.71 | 114.71 | -1.18% | 1,848,187 |
| Mar 16, 2026 | 117.39 | 117.39 | 113.52 | 116.08 | 116.08 | -0.57% | 2,057,699 |
| Mar 13, 2026 | 117.05 | 118.99 | 116.00 | 116.74 | 116.74 | -1.12% | 1,782,958 |
| Mar 12, 2026 | 120.08 | 122.45 | 117.29 | 118.06 | 118.06 | -2.13% | 2,408,877 |
| Mar 11, 2026 | 122.01 | 124.97 | 120.61 | 120.63 | 120.63 | -1.28% | 2,150,381 |
| Mar 10, 2026 | 121.50 | 124.00 | 119.90 | 122.20 | 122.20 | 1.62% | 2,719,633 |
| Mar 9, 2026 | 124.22 | 125.00 | 115.15 | 120.25 | 120.25 | -4.99% | 4,080,216 |
| Mar 6, 2026 | 126.10 | 129.45 | 123.55 | 126.57 | 126.57 | 1.09% | 2,958,144 |
| Mar 5, 2026 | 124.80 | 129.72 | 124.80 | 125.20 | 125.20 | 2.20% | 2,521,965 |
| Mar 4, 2026 | 123.54 | 125.99 | 121.29 | 122.51 | 122.51 | -1.83% | 2,169,905 |
| Mar 3, 2026 | 130.00 | 131.45 | 124.28 | 124.79 | 124.79 | -4.32% | 3,374,034 |
| Mar 2, 2026 | 119.91 | 131.88 | 119.50 | 130.43 | 130.43 | 7.51% | 5,581,930 |
| Feb 27, 2026 | 120.44 | 122.87 | 119.60 | 121.32 | 121.32 | 0.36% | 1,897,585 |
| Feb 26, 2026 | 119.47 | 122.58 | 118.30 | 120.89 | 120.89 | 0.82% | 2,466,874 |
| Feb 25, 2026 | 120.90 | 121.63 | 118.10 | 119.91 | 119.91 | -1.19% | 2,774,652 |
| Feb 24, 2026 | 121.93 | 122.60 | 120.02 | 121.36 | 121.36 | 0.70% | 1,835,761 |
| Feb 13, 2026 | 122.01 | 122.96 | 120.09 | 120.52 | 120.52 | -1.70% | 1,858,199 |
| Feb 12, 2026 | 123.83 | 125.00 | 122.22 | 122.60 | 122.60 | -1.29% | 2,534,042 |
| Feb 11, 2026 | 123.11 | 127.77 | 123.11 | 124.20 | 124.20 | 0.25% | 2,645,150 |
| Feb 10, 2026 | 124.97 | 126.80 | 123.40 | 123.89 | 123.89 | 0.27% | 2,242,324 |
| Feb 9, 2026 | 124.29 | 124.50 | 120.04 | 123.56 | 123.56 | 1.22% | 3,077,977 |
| Feb 6, 2026 | 119.50 | 124.90 | 119.19 | 122.07 | 122.07 | 0.39% | 2,105,391 |
| Feb 5, 2026 | 120.00 | 125.20 | 120.00 | 121.60 | 121.60 | 0.42% | 3,678,389 |
| Feb 4, 2026 | 119.64 | 121.43 | 118.09 | 121.09 | 121.09 | 1.55% | 3,259,084 |
| Feb 3, 2026 | 113.00 | 119.49 | 112.32 | 119.24 | 119.24 | 7.10% | 4,100,261 |
| Feb 2, 2026 | 118.85 | 118.85 | 111.06 | 111.34 | 111.34 | -5.92% | 4,420,321 |
| Jan 30, 2026 | 119.00 | 121.44 | 117.05 | 118.34 | 118.34 | -0.72% | 3,543,766 |
| Jan 29, 2026 | 126.50 | 127.44 | 118.19 | 119.20 | 119.20 | 4.56% | 5,338,247 |
| Jan 28, 2026 | 113.78 | 118.20 | 113.78 | 114.00 | 114.00 | -2.85% | 2,364,471 |
| Jan 27, 2026 | 115.78 | 118.28 | 113.00 | 117.35 | 117.35 | 1.65% | 2,105,273 |
| Jan 26, 2026 | 119.70 | 122.00 | 113.80 | 115.44 | 115.44 | -3.63% | 3,755,472 |
| Jan 23, 2026 | 116.08 | 119.86 | 115.12 | 119.79 | 119.79 | 3.71% | 1,618,251 |
| Jan 22, 2026 | 117.29 | 120.18 | 115.03 | 115.50 | 115.50 | -1.04% | 1,464,667 |
| Jan 21, 2026 | 114.23 | 117.34 | 113.28 | 116.71 | 116.71 | 1.08% | 1,599,748 |
| Jan 20, 2026 | 119.54 | 120.51 | 113.70 | 115.46 | 115.46 | -3.41% | 2,713,049 |
| Jan 19, 2026 | 117.34 | 121.73 | 116.18 | 119.54 | 119.54 | 2.57% | 3,270,563 |
| Jan 16, 2026 | 111.80 | 117.96 | 111.80 | 116.55 | 116.55 | 4.60% | 3,185,010 |
| Jan 15, 2026 | 111.19 | 113.28 | 110.20 | 111.42 | 111.42 | -0.85% | 1,601,206 |
| Jan 14, 2026 | 111.24 | 116.84 | 111.10 | 112.38 | 112.38 | 0.32% | 2,708,158 |
| Jan 13, 2026 | 112.93 | 114.60 | 110.90 | 112.02 | 112.02 | -0.04% | 3,099,929 |
| Jan 12, 2026 | 112.00 | 113.00 | 110.08 | 112.06 | 112.06 | -0.04% | 2,159,906 |
| Jan 9, 2026 | 109.10 | 112.70 | 108.09 | 112.11 | 112.11 | 2.85% | 2,583,320 |
| Jan 8, 2026 | 108.00 | 110.18 | 107.35 | 109.00 | 109.00 | 0.65% | 2,121,280 |
| Jan 7, 2026 | 110.15 | 110.58 | 107.35 | 108.30 | 108.30 | -1.04% | 1,689,559 |
| Jan 6, 2026 | 108.00 | 110.69 | 107.29 | 109.44 | 109.44 | 1.63% | 3,501,189 |
| Jan 5, 2026 | 101.11 | 108.49 | 100.13 | 107.69 | 107.69 | 6.51% | 4,035,943 |
| Dec 31, 2025 | 103.00 | 103.29 | 100.89 | 101.11 | 101.11 | -1.17% | 1,421,613 |
| Dec 30, 2025 | 103.00 | 104.56 | 101.51 | 102.31 | 102.31 | -1.04% | 2,145,797 |
| Dec 29, 2025 | 102.82 | 104.75 | 100.81 | 103.39 | 103.39 | 0.38% | 2,891,131 |
| Dec 26, 2025 | 105.57 | 106.78 | 101.26 | 103.00 | 103.00 | -2.43% | 3,544,891 |
| Dec 25, 2025 | 102.90 | 107.60 | 102.90 | 105.57 | 105.57 | 2.88% | 3,627,622 |
| Dec 24, 2025 | 105.11 | 105.11 | 97.71 | 102.61 | 102.61 | -1.51% | 5,526,906 |
| Dec 23, 2025 | 104.62 | 105.35 | 103.68 | 104.18 | 104.18 | -1.12% | 1,503,707 |
| Dec 22, 2025 | 106.41 | 107.77 | 104.00 | 105.36 | 105.36 | -1.22% | 2,279,684 |
| Dec 19, 2025 | 100.94 | 107.20 | 100.51 | 106.66 | 106.66 | 5.02% | 3,475,664 |
| Dec 18, 2025 | 98.00 | 102.80 | 98.00 | 101.56 | 101.56 | 4.25% | 2,522,365 |
| Dec 17, 2025 | 97.00 | 98.88 | 95.60 | 97.42 | 97.42 | 0.43% | 1,855,422 |
| Dec 16, 2025 | 98.46 | 99.40 | 96.60 | 97.00 | 97.00 | -1.55% | 961,264 |
| Dec 15, 2025 | 99.23 | 101.20 | 98.53 | 98.53 | 98.53 | -1.96% | 1,153,405 |
| Dec 12, 2025 | 97.66 | 100.96 | 97.08 | 100.50 | 100.50 | 3.11% | 2,255,156 |
| Dec 11, 2025 | 100.53 | 100.90 | 97.12 | 97.47 | 97.47 | -3.01% | 1,449,808 |
| Dec 10, 2025 | 99.28 | 100.94 | 98.51 | 100.50 | 100.50 | 0.95% | 1,367,623 |
| Dec 9, 2025 | 99.28 | 100.29 | 98.77 | 99.55 | 99.55 | 0.40% | 1,099,472 |
| Dec 8, 2025 | 101.50 | 102.43 | 98.89 | 99.15 | 99.15 | -2.17% | 1,805,493 |
| Dec 5, 2025 | 102.09 | 102.09 | 100.06 | 101.35 | 101.35 | -0.54% | 1,313,975 |
| Dec 4, 2025 | 99.00 | 103.44 | 99.00 | 101.90 | 101.90 | 2.93% | 2,009,793 |
| Dec 3, 2025 | 99.98 | 100.36 | 98.70 | 99.00 | 99.00 | -0.89% | 953,721 |
| Dec 2, 2025 | 100.93 | 100.98 | 98.74 | 99.89 | 99.89 | -0.94% | 1,184,175 |
| Dec 1, 2025 | 103.61 | 104.58 | 100.22 | 100.84 | 100.84 | -2.87% | 2,183,574 |
| Nov 28, 2025 | 102.74 | 104.05 | 102.45 | 103.82 | 103.82 | 1.08% | 755,211 |