Skip to main content
Rayitek Hi-Tech Film Company Ltd., Shenzhen (SHA:688323)
China flag China · Delayed Price · Currency is CNY
23.89
-2.66 (-10.02%)
Apr 30, 2026, 2:45 PM CST

SHA:688323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202628.5628.8623.8723.98--9.68%21,045,587
Apr 29, 202624.8027.3724.8026.5526.556.71%14,684,010
Apr 28, 202623.9025.8223.1124.8824.884.01%14,284,680
Apr 27, 202620.6324.6820.6023.9223.9215.22%14,744,390
Apr 24, 202621.2021.2020.5320.7620.76-2.03%4,397,350
Apr 23, 202622.0022.1221.0621.1921.19-3.55%4,897,961
Apr 22, 202621.7522.5021.4521.9721.970.09%3,910,654
Apr 21, 202622.1922.3421.7021.9521.95-1.08%3,936,535
Apr 20, 202621.7522.3621.2522.1922.192.26%5,914,887
Apr 17, 202621.4022.2821.2721.7021.701.21%4,976,526
Apr 16, 202620.7021.9420.2121.4421.443.83%8,530,667
Apr 15, 202621.0021.6520.6020.6520.65-0.34%6,338,829
Apr 14, 202620.3021.1019.8620.7220.723.55%6,074,400
Apr 13, 202620.2120.5919.7920.0120.01-1.72%6,521,219
Apr 10, 202620.5421.1420.3620.3620.36-0.20%4,732,457
Apr 9, 202621.5221.8420.3020.4020.40-7.19%9,314,435
Apr 8, 202621.5021.9821.3021.9821.986.29%6,222,719
Apr 7, 202622.0322.7420.6820.6820.68-5.05%8,294,699
Apr 3, 202620.8522.1020.8521.7821.784.51%11,251,370
Apr 2, 202620.5121.1720.2120.8420.840.43%6,285,364
Apr 1, 202620.5820.9920.2320.7520.751.82%4,646,864
Mar 31, 202621.6921.7820.3220.3820.38-4.45%5,333,175
Mar 30, 202620.0021.6619.8021.3321.335.13%7,199,127
Mar 27, 202619.7220.6319.2620.2920.292.01%5,339,637
Mar 26, 202621.0021.1219.6919.8919.89-4.56%5,684,518
Mar 25, 202620.2321.3820.2320.8420.840.97%6,378,197
Mar 24, 202619.8321.3319.7020.6420.647.22%8,677,579
Mar 23, 202619.1120.4019.0919.2519.25-2.92%4,878,782
Mar 20, 202620.2320.8919.7919.8319.83-2.75%4,226,778
Mar 19, 202620.8520.9520.2620.3920.39-4.32%3,474,515
Mar 18, 202621.0021.3520.7021.3121.311.96%2,652,321
Mar 17, 202621.5822.0220.8920.9020.90-3.06%3,871,640
Mar 16, 202622.3022.3921.4021.5621.56-4.52%4,099,281
Mar 13, 202621.6423.1321.5122.5822.583.01%6,315,292
Mar 12, 202622.3222.7021.5121.9221.92-2.45%4,352,380
Mar 11, 202623.2523.4822.4422.4722.47-2.69%4,916,092
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