Skip to main content
Wuhan Raycus Fiber Laser Technologies Co.,Ltd. (SHE:300747)
China flag China · Delayed Price · Currency is CNY
31.84
-0.36 (-1.12%)
Mar 9, 2026, 3:04 PM CST

SHE:300747 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.4832.4030.9131.8431.84-1.12%25,432,009
Mar 6, 202632.6432.6731.5232.2032.20-2.39%25,691,380
Mar 5, 202632.5533.3532.2832.9932.992.71%36,748,420
Mar 4, 202629.2733.3029.2032.1232.127.79%48,419,950
Mar 3, 202633.0133.2029.7129.8029.80-8.87%37,019,220
Mar 2, 202632.0433.1131.5832.7032.702.28%37,395,510
Feb 27, 202632.5032.5031.7331.9731.97-2.65%23,393,830
Feb 26, 202631.1133.6030.9432.8432.844.99%35,137,840
Feb 25, 202631.0531.4030.8431.2831.280.74%14,906,350
Feb 24, 202631.1031.5630.5131.0531.050.94%14,312,870
Feb 13, 202630.6931.6330.6130.7630.760.52%14,624,180
Feb 12, 202630.5030.9630.4330.6030.600.66%10,129,610
Feb 11, 202630.7931.1030.3930.4030.40-1.17%9,932,587
Feb 10, 202631.1031.4030.7030.7630.76-1.28%10,412,660
Feb 9, 202630.4531.9630.1031.1631.164.39%20,146,445
Feb 6, 202630.0830.5329.8029.8529.85-1.49%11,446,620
Feb 5, 202630.4730.9230.0630.3030.30-1.88%10,822,902
Feb 4, 202630.7731.2930.4030.8830.88-0.19%13,159,207
Feb 3, 202630.1931.0930.0230.9430.943.65%17,033,121
Feb 2, 202630.4030.9529.7429.8529.85-2.36%13,033,270
Jan 30, 202631.0031.1829.5130.5730.57-1.55%19,390,110
Jan 29, 202631.8032.0930.9831.0531.05-2.82%18,554,660
Jan 28, 202632.6033.0031.5531.9531.95-1.90%17,895,657
Jan 27, 202631.9532.8831.3832.5732.57-0.09%24,584,310
Jan 26, 202635.0035.0032.5032.6032.60-7.31%34,967,989
Jan 23, 202633.6535.9633.1935.1735.176.38%42,972,210
Jan 22, 202632.7233.8432.4333.0633.061.22%23,603,130
Jan 21, 202633.0833.8232.5632.6632.66-2.57%32,261,790
Jan 20, 202634.8036.3733.0033.5233.52-1.53%40,297,820
Jan 19, 202634.3035.0233.6034.0434.04-0.64%28,838,040
Jan 16, 202633.0835.2332.9034.2634.263.41%37,164,660
Jan 15, 202632.9533.6732.7433.1333.13-0.42%24,283,250
Jan 14, 202633.5534.5932.8033.2733.27-1.28%42,520,490
Jan 13, 202635.7135.8033.3233.7033.70-6.60%51,989,630
Jan 12, 202635.1136.9134.7036.0836.086.40%65,695,810
Jan 9, 202634.5236.2433.0033.9133.915.97%75,430,990
Jan 8, 202629.8032.3529.6932.0032.005.96%48,983,110
Jan 7, 202629.9330.5029.5330.2030.200.80%30,622,150
Jan 6, 202629.8530.9829.3129.9629.96-0.79%44,588,590
Jan 5, 202627.2131.1827.0030.2030.2011.73%52,532,940
Dec 31, 202526.9127.2626.6627.0327.030.56%14,039,452
Dec 30, 202527.1127.3726.5026.8826.88-1.36%16,019,420
Dec 29, 202526.8027.5626.7327.2527.251.34%17,118,860
Dec 26, 202526.8027.1326.4626.8926.890.15%14,870,000
Dec 25, 202526.8226.9926.6226.8526.850.15%14,086,505
Dec 24, 202526.1026.8725.9226.8126.813.08%18,585,320
Dec 23, 202526.1526.4225.8326.0126.01-0.80%10,569,220
Dec 22, 202525.8626.5625.8426.2226.221.75%13,241,825
Dec 19, 202525.8626.3225.6225.7725.77-0.15%11,242,750
Dec 18, 202524.8326.0624.8225.8125.813.12%16,938,520
Dec 17, 202524.9125.2524.3425.0325.03-0.20%11,012,550
Dec 16, 202525.6425.7224.5825.0825.08-2.37%14,423,692
Dec 15, 202525.8326.1225.4225.6925.69-0.73%10,514,811
Dec 12, 202525.9226.2725.6625.8825.88-0.19%11,002,590
Dec 11, 202526.2526.5325.9325.9325.93-1.22%11,875,820
Dec 10, 202526.0326.3925.9326.2526.25-0.15%11,935,640
Dec 9, 202525.6826.6425.5626.2926.292.06%20,538,410
Dec 8, 202525.3626.1625.3325.7625.762.14%16,217,970
Dec 5, 202524.4425.2624.2525.2225.223.19%13,154,600
Dec 4, 202524.1924.9123.9724.4424.441.08%8,237,785
Dec 3, 202524.6824.7723.9224.1824.18-1.91%8,657,707
Dec 2, 202524.8324.9224.5124.6524.65-0.80%6,339,553
Dec 1, 202524.6825.0924.6724.8524.85-0.12%8,106,960
Nov 28, 202524.1325.1324.1124.8824.883.11%11,693,660
Nov 27, 202524.0524.4623.9524.1324.130.12%5,908,520
Nov 26, 202524.5624.6524.0524.1024.10-1.87%8,420,495
Nov 25, 202524.8025.0224.5524.5624.56-0.61%10,566,940
Nov 24, 202523.6324.9723.6324.7124.714.61%14,856,990
Nov 21, 202524.4124.5523.5423.6223.62-3.98%12,716,770
Nov 20, 202524.8225.1624.4424.6024.60-0.85%9,994,958
Nov 19, 202524.8025.0624.4524.8124.810.24%9,345,946
Nov 18, 202524.7324.8524.4124.7524.75-0.36%7,624,190
Nov 17, 202525.0125.4524.7324.8424.840.73%8,460,234
Nov 14, 202524.8425.0824.5524.6624.66-1.40%6,373,777
Nov 13, 202524.6525.2324.6125.0125.011.58%8,879,794
Nov 12, 202525.0725.1624.3024.6224.62-2.03%10,525,650
Nov 11, 202525.6825.8325.1025.1325.13-2.18%9,760,226
Nov 10, 202525.2225.7925.2225.6925.692.11%12,251,290
Nov 7, 202524.9425.4524.6525.1625.160.44%8,891,596
Nov 6, 202524.9425.2524.8525.0525.050.48%7,469,812
Nov 5, 202524.8525.1424.7024.9324.93-1.23%7,631,388
Nov 4, 202525.8125.8125.1025.2425.24-2.85%9,485,623
Nov 3, 202525.6725.9824.9425.9825.981.01%13,909,530
Oct 31, 202526.0526.3325.7025.7225.72-1.30%9,910,798
Oct 30, 202526.7526.7626.0226.0626.06-2.58%13,299,310
Oct 29, 202526.2726.9226.2126.7526.751.52%12,229,800
Oct 28, 202526.1526.5925.9026.3526.350.42%10,836,050
Oct 27, 202526.1526.7426.0626.2426.241.47%13,020,290
Oct 24, 202525.3025.9825.3025.8625.862.42%10,001,940
Oct 23, 202525.4025.4324.5925.2525.25-0.71%9,253,240
Oct 22, 202525.7525.7625.4325.4325.43-1.32%5,708,361
Oct 21, 202525.5225.9925.2825.7725.771.86%8,542,947
Oct 20, 202525.2925.6525.0725.3025.301.04%8,640,395
Oct 17, 202526.1026.1925.0125.0425.04-4.28%12,184,210
Oct 16, 202525.8526.4725.6326.1626.160.89%14,381,800
Oct 15, 202525.5226.0525.2125.9325.931.65%9,459,834
Oct 14, 202526.3726.6725.3825.5125.51-2.60%13,696,200
Oct 13, 202525.3326.3525.3326.1926.19-1.58%15,006,140
Oct 10, 202526.9127.2026.5026.6126.61-0.56%14,396,710
Oct 9, 202526.7727.1026.5326.7626.760.22%12,990,940