Skip to main content
Rayitek Hi-Tech Film Company Ltd., Shenzhen (SHA:688323)
China flag China · Delayed Price · Currency is CNY
22.47
-0.62 (-2.69%)
Mar 11, 2026, 3:00 PM CST

SHA:688323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.9123.3021.9123.0923.096.65%6,329,328
Mar 9, 202621.7821.9020.9521.6521.65-2.91%4,869,750
Mar 6, 202621.8022.6521.7022.3022.301.83%4,791,559
Mar 5, 202622.7022.7021.5021.9021.90-1.13%5,419,437
Mar 4, 202622.0122.9121.9422.1522.15-0.81%4,593,338
Mar 3, 202624.3024.5822.3022.3322.33-5.02%8,094,439
Mar 2, 202624.7324.8223.0323.5123.51-6.96%8,772,368
Feb 27, 202623.8725.5823.4725.2725.275.60%10,223,330
Feb 26, 202623.4424.3823.3623.9323.931.36%5,109,670
Feb 25, 202622.9423.7122.9423.6123.611.81%4,107,690
Feb 24, 202623.7223.7222.9723.1923.19-0.26%4,421,749
Feb 13, 202623.8024.0223.2523.2523.25-3.04%4,355,641
Feb 12, 202623.9024.2323.6423.9823.98-0.08%5,492,634
Feb 11, 202623.8524.5723.8524.0024.00-0.21%4,734,327
Feb 10, 202625.4025.4923.5024.0524.05-5.31%9,792,753
Feb 9, 202625.5026.2625.1025.4025.401.97%8,191,315
Feb 6, 202624.9025.6624.5524.9124.91-2.01%6,233,002
Feb 5, 202626.7127.0325.2825.4225.42-8.16%11,050,026
Feb 4, 202627.0027.7325.9427.6827.681.10%14,150,648
Feb 3, 202626.2827.6025.4827.3827.387.33%13,773,850
Feb 2, 202627.1528.4825.1225.5125.51-3.30%11,275,240
Jan 30, 202627.0027.6225.2926.3826.38-3.86%12,437,070
Jan 29, 202628.0028.9827.1427.4427.44-2.97%12,689,400
Jan 28, 202629.0929.4327.7728.2828.28-4.52%14,888,392
Jan 27, 202629.9830.9527.0129.6229.62-4.73%32,275,725
Jan 26, 202628.8031.0928.4931.0931.0919.99%27,355,450
Jan 23, 202621.0025.9120.9725.9125.9120.01%19,231,970
Jan 22, 202621.5022.0521.4021.5921.590.51%5,590,751
Jan 21, 202622.2722.6521.1721.4821.48-5.79%9,994,169
Jan 20, 202623.6524.1022.1722.8022.80-4.04%9,119,175
Jan 19, 202622.3324.4022.0223.7623.767.03%12,097,170
Jan 16, 202622.2422.5021.8722.2022.20-0.09%6,198,551
Jan 15, 202622.6523.0521.7622.2222.22-3.68%9,469,970
Jan 14, 202623.4624.1622.5023.0723.07-1.41%15,096,590
Jan 13, 202626.3826.3823.3223.4023.40-12.69%15,892,915
Jan 12, 202623.8027.8023.8026.8026.8013.95%20,389,420
Jan 9, 202625.0025.8823.1923.5223.52-6.52%17,392,930
Jan 8, 202623.8025.1622.9625.1625.165.27%18,023,250
Jan 7, 202622.0223.9222.0223.9023.906.46%17,462,139
Jan 6, 202622.5022.6521.3022.4522.45-0.49%13,891,044
Jan 5, 202622.9622.9621.9622.5622.560.22%13,071,070
Dec 31, 202522.0222.8821.4822.5122.51-1.92%17,514,960
Dec 30, 202523.5224.5222.7022.9522.95-3.57%15,969,780
Dec 29, 202525.0625.7023.5523.8023.80-5.82%17,784,724
Dec 26, 202523.4325.4822.6325.2725.277.85%22,880,120
Dec 25, 202524.0024.4722.6923.4323.430.82%22,907,910
Dec 24, 202519.2023.2419.1723.2423.2419.98%23,689,420
Dec 23, 202520.3520.6519.2019.3719.37-3.25%16,762,120
Dec 22, 202521.1521.4319.8020.0220.02-9.04%19,656,950
Dec 19, 202522.6023.9721.1022.0122.012.18%22,722,810
Dec 18, 202520.8224.1820.5021.5421.542.33%24,295,320
Dec 17, 202521.9122.6020.5221.0521.05-7.84%18,951,649
Dec 16, 202519.9923.6019.9922.8422.8413.63%23,667,760
Dec 15, 202518.3021.1018.2920.1020.1010.44%18,375,480
Dec 12, 202518.3819.1917.7718.2018.201.05%11,114,920
Dec 11, 202519.9019.9017.8418.0118.01-2.44%11,231,030
Dec 10, 202517.7819.1317.7418.4618.463.77%12,373,360
Dec 9, 202518.2318.6017.4017.7917.79-3.05%11,626,060
Dec 8, 202517.4218.6717.1018.3518.354.80%18,531,610
Dec 5, 202515.1017.5114.8517.5117.5116.58%14,097,600
Dec 4, 202515.5815.5815.0015.0215.02-3.53%2,775,247
Dec 3, 202515.6515.9315.3515.5715.57-0.83%3,062,416
Dec 2, 202516.0116.1215.6015.7015.70-1.20%4,165,660
Dec 1, 202515.9816.7915.8315.8915.892.06%5,638,671
Nov 28, 202515.3515.8815.2815.5715.571.50%4,115,974
Nov 27, 202515.0315.5614.8815.3415.342.54%2,908,774
Nov 26, 202515.1115.2714.8014.9614.96-0.99%3,062,160
Nov 25, 202514.9515.2914.8515.1115.111.14%3,921,626
Nov 24, 202514.4515.7214.3714.9414.944.18%5,977,629
Nov 21, 202514.7015.3814.3214.3414.34-2.85%5,044,293
Nov 20, 202514.9815.1514.7014.7614.76-0.27%1,967,977
Nov 19, 202515.1815.2514.7814.8014.80-1.79%2,188,509
Nov 18, 202515.2015.2815.0115.0715.07-0.86%1,937,008
Nov 17, 202515.3015.4015.1015.2015.200.40%1,924,103
Nov 14, 202515.0015.3314.9315.1415.140.26%2,511,595
Nov 13, 202514.7715.2514.7315.1015.102.23%2,765,130
Nov 12, 202515.0715.1714.6014.7714.77-1.60%1,903,923
Nov 11, 202514.9815.3314.8015.0115.010.07%3,370,455
Nov 10, 202514.6715.2514.6515.0015.002.74%3,786,778
Nov 7, 202514.6614.7214.4514.6014.60-0.68%2,312,138
Nov 6, 202514.6814.9614.6014.7014.700.62%2,341,871
Nov 5, 202514.2514.7914.1914.6114.611.39%3,102,731
Nov 4, 202514.3214.5314.2614.4114.41-0.07%2,715,546
Nov 3, 202514.3314.5514.1414.4214.420.49%3,449,404
Oct 31, 202514.8814.8814.2214.3514.35-5.41%5,474,474
Oct 30, 202515.4515.4515.1115.1715.17-1.37%1,834,876
Oct 29, 202515.5715.6415.2515.3815.38-1.22%1,854,425
Oct 28, 202515.4815.6815.3515.5715.571.04%2,284,974
Oct 27, 202515.4515.6515.3215.4115.410.20%2,415,835
Oct 24, 202515.0615.5914.9815.3815.382.12%3,558,135
Oct 23, 202515.1315.1314.7415.0615.060.74%2,127,229
Oct 22, 202514.9415.0814.7014.9514.95-1,600,616
Oct 21, 202514.5814.9714.5314.9514.952.82%1,745,738
Oct 20, 202514.4714.6514.2614.5414.542.25%1,966,863
Oct 17, 202514.5414.7214.1914.2214.22-3.07%2,416,427
Oct 16, 202515.0815.1514.5814.6714.67-2.78%2,921,087
Oct 15, 202514.9715.2214.7515.0915.091.21%2,511,406
Oct 14, 202515.6715.7514.8914.9114.91-3.74%3,332,730
Oct 13, 202515.0915.6214.7215.4915.490.65%3,151,329
Oct 10, 202515.5215.7115.2115.3915.39-1.60%3,147,769