Skip to main content
Wuhan Raycus Fiber Laser Technologies Co., Ltd. (SHE:300747)
China flag China · Delayed Price · Currency is CNY
35.84
+1.79 (5.26%)
Apr 29, 2026, 3:06 PM CST

SHE:300747 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202636.1636.1633.7534.05--151,800
Apr 28, 202635.1135.4933.7534.0534.05-3.54%21,952,470
Apr 27, 202635.7436.2835.1735.3035.30-0.40%19,762,820
Apr 24, 202636.1636.9935.3935.4435.44-2.72%30,798,670
Apr 23, 202637.2438.3536.3336.4336.43-1.41%33,254,610
Apr 22, 202636.8737.4336.4036.9536.950.14%20,716,160
Apr 21, 202636.0837.5035.8836.9036.900.82%27,922,660
Apr 20, 202634.8037.4334.5836.6036.605.02%42,952,720
Apr 17, 202632.6035.4832.5334.8534.856.90%41,872,990
Apr 16, 202632.3432.9532.0532.6032.600.77%15,821,320
Apr 15, 202633.4933.4932.1732.3532.35-3.72%21,574,376
Apr 14, 202632.8333.9632.6733.6033.602.41%26,306,550
Apr 13, 202632.3833.2832.0232.8132.813.44%25,683,326
Apr 10, 202632.6232.7631.6831.7231.72-2.28%30,236,430
Apr 9, 202630.3233.0030.1032.4632.466.01%41,917,580
Apr 8, 202630.1730.8329.8030.6230.623.17%25,885,108
Apr 7, 202629.7130.6429.5129.6829.68-0.57%24,962,153
Apr 3, 202627.0530.6526.7429.8529.8510.84%39,572,968
Apr 2, 202627.1027.5426.7026.9326.93-1.43%9,460,355
Apr 1, 202627.5527.6527.0227.3227.321.34%8,883,973
Mar 31, 202627.6327.8826.9326.9626.96-2.21%10,489,280
Mar 30, 202626.7827.6926.6127.5727.571.88%11,051,300
Mar 27, 202626.5227.2926.4327.0627.060.71%8,949,139
Mar 26, 202628.1028.2026.7726.8726.87-2.15%11,225,990
Mar 25, 202627.2928.0027.2727.4627.461.52%12,028,010
Mar 24, 202626.8227.1526.1227.0527.052.73%13,413,480
Mar 23, 202627.9928.3826.0126.3326.33-7.42%18,115,630
Mar 20, 202629.0129.6928.4028.4428.44-1.18%15,446,950
Mar 19, 202629.4129.5728.7028.7828.78-3.81%13,538,150
Mar 18, 202630.0430.2028.9529.9229.921.56%14,574,780
Mar 17, 202630.9931.4629.4029.4629.46-4.60%16,772,920
Mar 16, 202631.2931.4029.9630.8830.85-1.94%20,655,080
Mar 13, 202632.6832.6831.3331.4931.46-4.63%24,800,560
Mar 12, 202632.5033.9332.1333.0232.991.51%34,352,790
Mar 11, 202632.4333.6432.4332.5332.50-0.49%25,702,740
Mar 10, 202632.2333.0032.0032.6932.662.67%23,411,520
Mar 9, 202631.4832.4030.9131.8431.81-1.12%25,432,000
Mar 6, 202632.6432.6731.5232.2032.17-2.39%25,691,380
Mar 5, 202632.5533.3532.2832.9932.962.71%36,748,420
Mar 4, 202629.2733.3029.2032.1232.097.79%48,419,950
Mar 3, 202633.0133.2029.7129.8029.77-8.87%37,019,220
Mar 2, 202632.0433.1131.5832.7032.672.28%37,395,510
Feb 27, 202632.5032.5031.7331.9731.94-2.65%23,393,830
Feb 26, 202631.1133.6030.9432.8432.814.99%35,137,840
Feb 25, 202631.0531.4030.8431.2831.250.74%14,906,350
Feb 24, 202631.1031.5630.5131.0531.020.94%14,312,870
Feb 13, 202630.6931.6330.6130.7630.730.52%14,624,180
Feb 12, 202630.5030.9630.4330.6030.570.66%10,129,610
Feb 11, 202630.7931.1030.3930.4030.37-1.17%9,932,587
Feb 10, 202631.1031.4030.7030.7630.73-1.28%10,412,660
Feb 9, 202630.4531.9630.1031.1631.134.39%20,146,440
Feb 6, 202630.0830.5329.8029.8529.82-1.49%11,446,620
Feb 5, 202630.4730.9230.0630.3030.27-1.88%10,822,900
Feb 4, 202630.7731.2930.4030.8830.85-0.19%13,159,200
Feb 3, 202630.1931.0930.0230.9430.913.65%17,032,020
Feb 2, 202630.4030.9529.7429.8529.82-2.36%13,033,270
Jan 30, 202631.0031.1829.5130.5730.54-1.55%19,390,110
Jan 29, 202631.8032.0930.9831.0531.02-2.82%18,554,660
Jan 28, 202632.6033.0031.5531.9531.92-1.90%17,895,650
Jan 27, 202631.9532.8831.3832.5732.54-0.09%24,584,310
Jan 26, 202635.0035.0032.5032.6032.57-7.31%34,967,980
Jan 23, 202633.6535.9633.1935.1735.136.38%42,972,210
Jan 22, 202632.7233.8432.4333.0633.031.22%23,603,130
Jan 21, 202633.0833.8232.5632.6632.63-2.57%32,261,790
Jan 20, 202634.8036.3733.0033.5233.49-1.53%40,297,820
Jan 19, 202634.3035.0233.6034.0434.00-0.64%28,838,040
Jan 16, 202633.0835.2332.9034.2634.223.41%37,164,660
Jan 15, 202632.9533.6732.7433.1333.10-0.42%24,283,250
Jan 14, 202633.5534.5932.8033.2733.24-1.28%42,520,490
Jan 13, 202635.7135.8033.3233.7033.67-6.60%51,989,630
Jan 12, 202635.1136.9134.7036.0836.046.40%65,695,810
Jan 9, 202634.5236.2433.0033.9133.875.97%75,430,990
Jan 8, 202629.8032.3529.6932.0031.975.96%48,983,110
Jan 7, 202629.9330.5029.5330.2030.170.80%30,622,150
Jan 6, 202629.8530.9829.3129.9629.93-0.79%44,588,590
Jan 5, 202627.2131.1827.0030.2030.1711.73%52,532,940
Dec 31, 202526.9127.2626.6627.0327.000.56%14,039,450
Dec 30, 202527.1127.3726.5026.8826.85-1.36%16,019,420
Dec 29, 202526.8027.5626.7327.2527.221.34%17,118,860
Dec 26, 202526.8027.1326.4626.8926.860.15%14,870,000
Dec 25, 202526.8226.9926.6226.8526.820.15%14,086,500
Dec 24, 202526.1026.8725.9226.8126.783.08%18,585,320
Dec 23, 202526.1526.4225.8326.0125.98-0.80%10,569,220
Dec 22, 202525.8626.5625.8426.2226.191.75%13,241,820
Dec 19, 202525.8626.3225.6225.7725.74-0.15%11,242,750
Dec 18, 202524.8326.0624.8225.8125.783.12%16,938,520
Dec 17, 202524.9125.2524.3425.0325.00-0.20%11,012,550
Dec 16, 202525.6425.7224.5825.0825.05-2.37%14,423,680
Dec 15, 202525.8326.1225.4225.6925.66-0.73%10,514,810
Dec 12, 202525.9226.2725.6625.8825.85-0.19%11,002,590
Dec 11, 202526.2526.5325.9325.9325.90-1.22%11,875,820
Dec 10, 202526.0326.3925.9326.2526.22-0.15%11,935,640
Dec 9, 202525.6826.6425.5626.2926.262.06%20,538,410
Dec 8, 202525.3626.1625.3325.7625.732.14%16,217,970
Dec 5, 202524.4425.2624.2525.2225.193.19%13,154,600
Dec 4, 202524.1924.9123.9724.4424.411.08%8,237,785
Dec 3, 202524.6824.7723.9224.1824.15-1.91%8,657,707
Dec 2, 202524.8324.9224.5124.6524.62-0.80%6,339,553
Dec 1, 202524.6825.0924.6724.8524.82-0.12%8,106,960
Nov 28, 202524.1325.1324.1124.8824.853.11%11,693,660