WebRAY Tech(Beijing) Co., Ltd. (SHA:688651)
China
· Delayed Price · Currency is CNY 38.57
+1.81 (4.92%)
At close: Apr 29, 2026
WebRAY Tech(Beijing) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.01 | 38.96 | 36.37 | 38.57 | 38.57 | 4.92% | 1,848,055 |
| Apr 28, 2026 | 38.00 | 38.00 | 36.43 | 36.76 | 36.76 | -2.96% | 1,378,533 |
| Apr 27, 2026 | 38.00 | 38.00 | 36.70 | 37.88 | 37.88 | 0.21% | 1,468,235 |
| Apr 24, 2026 | 37.77 | 38.09 | 37.00 | 37.80 | 37.80 | 0.80% | 863,589 |
| Apr 23, 2026 | 38.00 | 38.58 | 37.22 | 37.50 | 37.50 | -2.11% | 1,400,410 |
| Apr 22, 2026 | 38.35 | 38.50 | 37.71 | 38.31 | 38.31 | -0.08% | 1,108,926 |
| Apr 21, 2026 | 38.88 | 39.30 | 37.93 | 38.34 | 38.34 | -1.97% | 838,769 |
| Apr 20, 2026 | 38.63 | 39.43 | 38.32 | 39.11 | 39.11 | 1.16% | 972,285 |
| Apr 17, 2026 | 39.49 | 39.51 | 38.21 | 38.66 | 38.66 | -1.88% | 1,540,360 |
| Apr 16, 2026 | 38.79 | 40.26 | 38.62 | 39.40 | 39.40 | 1.57% | 1,803,756 |
| Apr 15, 2026 | 39.99 | 40.03 | 38.51 | 38.79 | 38.79 | -1.27% | 1,361,669 |
| Apr 14, 2026 | 38.46 | 39.50 | 38.11 | 39.29 | 39.29 | 3.61% | 1,376,496 |
| Apr 13, 2026 | 38.02 | 38.27 | 37.60 | 37.92 | 37.92 | -0.37% | 645,133 |
| Apr 10, 2026 | 38.00 | 38.80 | 37.73 | 38.06 | 38.06 | 0.90% | 1,037,663 |
| Apr 9, 2026 | 38.74 | 38.75 | 37.45 | 37.72 | 37.72 | -3.08% | 1,055,217 |
| Apr 8, 2026 | 37.01 | 38.98 | 37.01 | 38.92 | 38.92 | 7.31% | 1,351,692 |
| Apr 7, 2026 | 36.09 | 36.79 | 35.67 | 36.27 | 36.27 | 1.09% | 1,061,313 |
| Apr 3, 2026 | 36.70 | 37.28 | 35.59 | 35.88 | 35.88 | -1.83% | 1,051,538 |
| Apr 2, 2026 | 37.95 | 38.00 | 36.20 | 36.55 | 36.55 | -3.94% | 1,121,931 |
| Apr 1, 2026 | 38.38 | 38.94 | 37.52 | 38.05 | 38.05 | 1.22% | 1,259,306 |
| Mar 31, 2026 | 39.10 | 39.93 | 37.39 | 37.59 | 37.59 | -3.62% | 2,045,881 |
| Mar 30, 2026 | 38.60 | 39.17 | 38.23 | 39.00 | 39.00 | -0.74% | 1,121,074 |
| Mar 27, 2026 | 38.50 | 39.68 | 38.50 | 39.29 | 39.29 | 0.87% | 665,654 |
| Mar 26, 2026 | 40.00 | 40.28 | 38.42 | 38.95 | 38.95 | -1.64% | 848,301 |
| Mar 25, 2026 | 40.17 | 40.79 | 39.40 | 39.60 | 39.60 | -1.12% | 1,206,071 |
| Mar 24, 2026 | 39.50 | 40.15 | 38.58 | 40.05 | 40.05 | 3.65% | 983,994 |
| Mar 23, 2026 | 41.00 | 41.45 | 38.41 | 38.64 | 38.64 | -7.78% | 1,793,660 |
| Mar 20, 2026 | 44.99 | 44.99 | 41.70 | 41.90 | 41.90 | -5.91% | 1,488,968 |
| Mar 19, 2026 | 45.00 | 46.30 | 44.30 | 44.53 | 44.53 | -2.54% | 1,203,989 |
| Mar 18, 2026 | 44.90 | 45.78 | 44.25 | 45.69 | 45.69 | 3.18% | 1,156,038 |
| Mar 17, 2026 | 46.00 | 46.00 | 44.11 | 44.28 | 44.28 | -3.74% | 1,377,279 |
| Mar 16, 2026 | 44.00 | 47.25 | 44.00 | 46.00 | 46.00 | 3.51% | 1,813,236 |
| Mar 13, 2026 | 44.60 | 46.00 | 43.66 | 44.44 | 44.44 | -1.24% | 1,896,701 |
| Mar 12, 2026 | 47.52 | 47.68 | 44.88 | 45.00 | 45.00 | -5.84% | 2,310,577 |
| Mar 11, 2026 | 51.00 | 54.00 | 47.16 | 47.79 | 47.79 | -2.43% | 4,714,169 |
| Mar 10, 2026 | 45.46 | 49.58 | 45.46 | 48.98 | 48.98 | 8.20% | 3,598,495 |
| Mar 9, 2026 | 43.50 | 45.70 | 42.78 | 45.27 | 45.27 | 1.50% | 2,081,499 |
| Mar 6, 2026 | 43.99 | 45.91 | 43.90 | 44.60 | 44.60 | 1.59% | 1,621,281 |
| Mar 5, 2026 | 43.43 | 44.50 | 43.00 | 43.90 | 43.90 | 2.98% | 1,324,580 |
| Mar 4, 2026 | 42.57 | 43.26 | 41.89 | 42.63 | 42.63 | -0.84% | 1,062,728 |
| Mar 3, 2026 | 46.00 | 46.35 | 42.48 | 42.99 | 42.99 | -6.14% | 2,395,050 |
| Mar 2, 2026 | 48.26 | 48.55 | 45.67 | 45.80 | 45.80 | -6.05% | 2,535,083 |
| Feb 27, 2026 | 48.14 | 48.94 | 47.60 | 48.75 | 48.75 | 1.10% | 1,194,154 |
| Feb 26, 2026 | 48.41 | 48.90 | 48.00 | 48.22 | 48.22 | -0.86% | 1,276,399 |
| Feb 25, 2026 | 47.50 | 49.75 | 47.50 | 48.64 | 48.64 | 1.93% | 1,774,382 |
| Feb 24, 2026 | 49.89 | 49.96 | 47.21 | 47.72 | 47.72 | -3.71% | 1,597,522 |
| Feb 13, 2026 | 49.46 | 51.30 | 49.46 | 49.56 | 49.56 | -0.54% | 1,312,918 |
| Feb 12, 2026 | 50.77 | 51.43 | 49.51 | 49.83 | 49.83 | -2.24% | 1,643,689 |
| Feb 11, 2026 | 51.36 | 52.18 | 50.36 | 50.97 | 50.97 | 1.03% | 1,757,751 |
| Feb 10, 2026 | 50.56 | 52.80 | 50.40 | 50.45 | 50.45 | -0.14% | 1,817,164 |
| Feb 9, 2026 | 50.50 | 51.48 | 49.80 | 50.52 | 50.52 | -0.16% | 2,339,950 |
| Feb 6, 2026 | 47.14 | 50.97 | 46.31 | 50.60 | 50.60 | 7.27% | 3,431,975 |
| Feb 5, 2026 | 46.20 | 47.96 | 46.20 | 47.17 | 47.17 | 0.79% | 1,184,682 |
| Feb 4, 2026 | 47.89 | 48.77 | 46.12 | 46.80 | 46.80 | -2.68% | 1,515,870 |
| Feb 3, 2026 | 46.40 | 48.88 | 46.40 | 48.09 | 48.09 | 4.02% | 1,685,810 |
| Feb 2, 2026 | 47.02 | 48.18 | 46.13 | 46.23 | 46.23 | -3.22% | 1,492,259 |
| Jan 30, 2026 | 48.00 | 48.40 | 45.66 | 47.77 | 47.77 | -1.77% | 2,568,971 |
| Jan 29, 2026 | 49.48 | 50.70 | 48.56 | 48.63 | 48.63 | -1.68% | 2,032,655 |
| Jan 28, 2026 | 50.00 | 50.57 | 48.40 | 49.46 | 49.46 | -1.42% | 2,005,766 |
| Jan 27, 2026 | 51.48 | 52.33 | 49.00 | 50.17 | 50.17 | -3.59% | 2,245,725 |
| Jan 26, 2026 | 55.75 | 55.75 | 51.18 | 52.04 | 52.04 | -5.23% | 2,983,290 |
| Jan 23, 2026 | 51.22 | 57.45 | 50.60 | 54.91 | 54.91 | 7.35% | 4,213,963 |
| Jan 22, 2026 | 50.80 | 52.50 | 50.80 | 51.15 | 51.15 | 0.61% | 1,937,512 |
| Jan 21, 2026 | 48.97 | 52.22 | 48.43 | 50.84 | 50.84 | 2.94% | 3,404,130 |
| Jan 20, 2026 | 54.10 | 54.94 | 48.50 | 49.39 | 49.39 | -9.79% | 4,598,985 |
| Jan 19, 2026 | 54.50 | 55.52 | 53.10 | 54.75 | 54.75 | -0.26% | 2,854,206 |
| Jan 16, 2026 | 54.70 | 56.00 | 54.05 | 54.89 | 54.89 | 1.50% | 3,315,682 |
| Jan 15, 2026 | 56.00 | 56.88 | 53.22 | 54.08 | 54.08 | -1.26% | 3,387,915 |
| Jan 14, 2026 | 52.20 | 56.90 | 52.20 | 54.77 | 54.77 | 5.12% | 5,988,634 |
| Jan 13, 2026 | 57.10 | 57.10 | 51.80 | 52.10 | 52.10 | -9.00% | 5,383,444 |
| Jan 12, 2026 | 56.20 | 59.59 | 55.70 | 57.25 | 57.25 | 3.96% | 6,797,822 |
| Jan 9, 2026 | 58.97 | 59.32 | 54.01 | 55.07 | 55.07 | -7.18% | 7,909,481 |
| Jan 8, 2026 | 52.21 | 60.39 | 52.21 | 59.33 | 59.33 | 9.73% | 9,681,230 |
| Jan 7, 2026 | 45.02 | 54.07 | 43.85 | 54.07 | 54.07 | 20.00% | 9,100,883 |
| Jan 6, 2026 | 44.50 | 45.50 | 43.60 | 45.06 | 45.06 | 0.92% | 3,226,746 |
| Jan 5, 2026 | 44.84 | 45.51 | 43.84 | 44.65 | 44.65 | 1.43% | 3,316,446 |
| Dec 31, 2025 | 43.35 | 44.99 | 42.81 | 44.02 | 44.02 | 1.41% | 2,739,735 |
| Dec 30, 2025 | 45.18 | 45.48 | 43.17 | 43.41 | 43.41 | -4.59% | 3,868,531 |
| Dec 29, 2025 | 45.00 | 47.39 | 44.12 | 45.50 | 45.50 | 0.24% | 4,117,553 |
| Dec 26, 2025 | 46.07 | 48.24 | 45.11 | 45.39 | 45.39 | -0.94% | 5,327,531 |
| Dec 25, 2025 | 40.81 | 46.10 | 40.67 | 45.82 | 45.82 | 11.67% | 7,090,940 |
| Dec 24, 2025 | 38.77 | 41.23 | 38.50 | 41.03 | 41.03 | 4.61% | 3,508,588 |
| Dec 23, 2025 | 43.00 | 43.00 | 38.68 | 39.22 | 39.22 | -4.78% | 4,572,611 |
| Dec 22, 2025 | 41.68 | 42.60 | 40.72 | 41.19 | 41.19 | 0.86% | 2,300,228 |
| Dec 19, 2025 | 41.31 | 42.30 | 40.32 | 40.84 | 40.84 | -0.29% | 2,825,143 |
| Dec 18, 2025 | 39.18 | 42.83 | 39.05 | 40.96 | 40.96 | 4.09% | 3,743,790 |
| Dec 17, 2025 | 40.50 | 42.35 | 38.05 | 39.35 | 39.35 | -2.50% | 3,623,177 |
| Dec 16, 2025 | 43.01 | 43.91 | 39.80 | 40.36 | 40.36 | -7.71% | 4,906,679 |
| Dec 15, 2025 | 44.04 | 47.37 | 41.58 | 43.73 | 43.73 | -1.84% | 5,612,283 |
| Dec 12, 2025 | 41.80 | 45.65 | 41.22 | 44.55 | 44.55 | 6.58% | 5,476,774 |
| Dec 11, 2025 | 41.00 | 43.23 | 41.00 | 41.80 | 41.80 | 1.95% | 2,666,731 |
| Dec 10, 2025 | 41.04 | 41.57 | 40.40 | 41.00 | 41.00 | -1.11% | 1,490,446 |
| Dec 9, 2025 | 42.41 | 42.76 | 41.36 | 41.46 | 41.46 | -2.74% | 1,930,861 |
| Dec 8, 2025 | 40.39 | 44.18 | 40.15 | 42.63 | 42.63 | 6.42% | 4,270,246 |
| Dec 5, 2025 | 39.57 | 40.26 | 38.70 | 40.06 | 40.06 | 2.46% | 1,612,214 |
| Dec 4, 2025 | 38.31 | 39.88 | 38.31 | 39.10 | 39.10 | 1.61% | 1,941,762 |
| Dec 3, 2025 | 39.25 | 39.42 | 38.03 | 38.48 | 38.48 | -1.96% | 1,409,156 |
| Dec 2, 2025 | 39.59 | 39.68 | 38.87 | 39.25 | 39.25 | -0.86% | 1,303,400 |
| Dec 1, 2025 | 40.28 | 40.50 | 39.38 | 39.59 | 39.59 | -0.80% | 1,855,802 |
| Nov 28, 2025 | 37.62 | 39.99 | 37.62 | 39.91 | 39.91 | 6.09% | 2,408,253 |