Wuhan DR Laser Technology Corp.,Ltd (SHE:300776)
China
· Delayed Price · Currency is CNY 83.82
-2.26 (-2.63%)
At close: Mar 9, 2026
SHE:300776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.66 | 84.28 | 80.18 | 83.80 | - | -2.65% | 8,280,965 |
| Mar 6, 2026 | 89.01 | 89.54 | 85.33 | 86.08 | 86.08 | -4.72% | 7,881,630 |
| Mar 5, 2026 | 87.86 | 92.76 | 86.65 | 90.34 | 90.34 | 5.46% | 10,481,050 |
| Mar 4, 2026 | 83.99 | 88.39 | 83.76 | 85.66 | 85.66 | 0.29% | 6,967,132 |
| Mar 3, 2026 | 93.50 | 94.85 | 84.04 | 85.41 | 85.41 | -7.96% | 11,732,400 |
| Mar 2, 2026 | 94.26 | 97.78 | 92.50 | 92.80 | 92.80 | -3.67% | 10,937,260 |
| Feb 27, 2026 | 90.89 | 99.51 | 90.50 | 96.34 | 96.34 | 4.48% | 13,631,940 |
| Feb 26, 2026 | 85.60 | 92.60 | 83.80 | 92.21 | 92.21 | 7.62% | 14,052,330 |
| Feb 25, 2026 | 88.17 | 88.38 | 84.31 | 85.68 | 85.68 | -2.92% | 8,581,649 |
| Feb 24, 2026 | 88.90 | 90.18 | 85.40 | 88.26 | 88.26 | -0.70% | 7,496,841 |
| Feb 13, 2026 | 90.84 | 92.15 | 87.68 | 88.88 | 88.88 | -3.85% | 8,604,232 |
| Feb 12, 2026 | 86.61 | 93.83 | 86.33 | 92.44 | 92.44 | 6.12% | 13,104,750 |
| Feb 11, 2026 | 90.14 | 90.30 | 86.56 | 87.11 | 87.11 | -3.36% | 7,096,919 |
| Feb 10, 2026 | 91.02 | 92.80 | 88.30 | 90.14 | 90.14 | -1.86% | 9,274,929 |
| Feb 9, 2026 | 87.00 | 93.38 | 85.01 | 91.85 | 91.85 | 8.07% | 13,812,310 |
| Feb 6, 2026 | 81.70 | 87.26 | 81.62 | 84.99 | 84.99 | 1.91% | 10,318,240 |
| Feb 5, 2026 | 89.00 | 89.68 | 82.05 | 83.40 | 83.40 | -8.86% | 13,922,100 |
| Feb 4, 2026 | 93.21 | 96.00 | 90.70 | 91.51 | 91.51 | -1.46% | 13,197,620 |
| Feb 3, 2026 | 86.00 | 95.00 | 85.97 | 92.87 | 92.87 | 9.61% | 17,540,660 |
| Feb 2, 2026 | 88.03 | 89.72 | 84.35 | 84.73 | 84.73 | -3.66% | 10,071,120 |
| Jan 30, 2026 | 82.48 | 88.92 | 82.48 | 87.95 | 87.95 | 4.78% | 15,848,350 |
| Jan 29, 2026 | 84.00 | 89.58 | 81.99 | 83.94 | 83.94 | -0.37% | 13,767,250 |
| Jan 28, 2026 | 82.00 | 87.50 | 81.68 | 84.25 | 84.25 | 0.93% | 11,892,050 |
| Jan 27, 2026 | 80.90 | 84.34 | 79.08 | 83.47 | 83.47 | 2.04% | 12,814,960 |
| Jan 26, 2026 | 91.84 | 91.92 | 81.74 | 81.80 | 81.80 | -11.26% | 21,670,840 |
| Jan 23, 2026 | 81.78 | 93.29 | 81.60 | 92.18 | 92.18 | 12.46% | 20,419,330 |
| Jan 22, 2026 | 78.40 | 83.96 | 77.00 | 81.97 | 81.97 | 3.37% | 13,391,950 |
| Jan 21, 2026 | 73.69 | 81.99 | 73.22 | 79.30 | 79.30 | 6.59% | 14,118,330 |
| Jan 20, 2026 | 76.50 | 78.72 | 73.22 | 74.40 | 74.40 | -2.62% | 9,437,403 |
| Jan 19, 2026 | 73.35 | 78.85 | 73.23 | 76.40 | 76.40 | 4.73% | 11,984,350 |
| Jan 16, 2026 | 73.30 | 74.18 | 71.56 | 72.95 | 72.95 | 1.04% | 6,274,309 |
| Jan 15, 2026 | 71.33 | 72.90 | 71.22 | 72.20 | 72.20 | -0.18% | 5,475,772 |
| Jan 14, 2026 | 74.10 | 75.85 | 71.57 | 72.33 | 72.33 | -1.90% | 11,839,200 |
| Jan 13, 2026 | 74.57 | 76.30 | 71.19 | 73.73 | 73.73 | -2.20% | 14,563,820 |
| Jan 12, 2026 | 71.57 | 77.99 | 71.57 | 75.39 | 75.39 | 7.04% | 20,025,260 |
| Jan 9, 2026 | 67.43 | 72.66 | 66.88 | 70.43 | 70.43 | 4.96% | 16,114,960 |
| Jan 8, 2026 | 64.79 | 67.44 | 64.14 | 67.10 | 67.10 | 2.91% | 8,051,473 |
| Jan 7, 2026 | 64.66 | 65.91 | 64.31 | 65.20 | 65.20 | 0.84% | 6,641,131 |
| Jan 6, 2026 | 63.61 | 64.98 | 63.30 | 64.66 | 64.66 | 1.32% | 6,379,660 |
| Jan 5, 2026 | 62.50 | 64.99 | 61.44 | 63.82 | 63.82 | 2.70% | 7,868,167 |
| Dec 31, 2025 | 60.83 | 62.70 | 60.47 | 62.14 | 62.14 | 2.32% | 5,989,279 |
| Dec 30, 2025 | 61.24 | 62.97 | 60.70 | 60.73 | 60.73 | -1.22% | 4,215,259 |
| Dec 29, 2025 | 60.60 | 62.33 | 60.60 | 61.48 | 61.48 | 0.85% | 5,350,004 |
| Dec 26, 2025 | 60.45 | 61.59 | 60.45 | 60.96 | 60.96 | 0.56% | 4,696,154 |
| Dec 25, 2025 | 60.80 | 60.91 | 59.73 | 60.62 | 60.62 | -0.21% | 3,881,800 |
| Dec 24, 2025 | 58.93 | 60.92 | 58.21 | 60.75 | 60.75 | 3.09% | 6,413,651 |
| Dec 23, 2025 | 59.67 | 60.25 | 58.68 | 58.93 | 58.93 | -1.24% | 5,277,177 |
| Dec 22, 2025 | 58.87 | 60.28 | 58.78 | 59.67 | 59.67 | 1.36% | 5,729,217 |
| Dec 19, 2025 | 58.52 | 59.88 | 58.34 | 58.87 | 58.87 | 0.93% | 3,234,636 |
| Dec 18, 2025 | 57.97 | 60.29 | 57.76 | 58.33 | 58.33 | -0.22% | 4,784,295 |
| Dec 17, 2025 | 57.89 | 58.80 | 57.00 | 58.46 | 58.46 | 0.53% | 4,275,104 |
| Dec 16, 2025 | 57.60 | 58.40 | 56.21 | 58.15 | 58.15 | 0.47% | 5,681,336 |
| Dec 15, 2025 | 58.33 | 59.01 | 57.60 | 57.88 | 57.88 | -1.70% | 3,890,182 |
| Dec 12, 2025 | 59.17 | 59.60 | 58.32 | 58.88 | 58.88 | -0.74% | 6,970,335 |
| Dec 11, 2025 | 58.48 | 60.55 | 58.32 | 59.32 | 59.32 | 1.44% | 6,468,692 |
| Dec 10, 2025 | 59.01 | 59.39 | 57.59 | 58.48 | 58.48 | -0.95% | 5,590,085 |
| Dec 9, 2025 | 60.11 | 60.93 | 59.01 | 59.04 | 59.04 | -2.15% | 4,537,053 |
| Dec 8, 2025 | 59.67 | 61.16 | 59.67 | 60.34 | 60.34 | 1.14% | 3,859,151 |
| Dec 5, 2025 | 59.14 | 59.70 | 58.45 | 59.66 | 59.66 | 0.83% | 2,017,056 |
| Dec 4, 2025 | 58.72 | 59.19 | 58.06 | 59.17 | 59.17 | 0.73% | 1,680,112 |
| Dec 3, 2025 | 59.54 | 59.80 | 58.60 | 58.74 | 58.74 | -1.21% | 1,689,293 |
| Dec 2, 2025 | 60.51 | 60.52 | 59.42 | 59.46 | 59.46 | -1.77% | 2,177,343 |
| Dec 1, 2025 | 60.00 | 60.76 | 59.70 | 60.53 | 60.53 | 0.80% | 2,187,806 |
| Nov 28, 2025 | 59.71 | 60.35 | 59.45 | 60.05 | 60.05 | 0.59% | 1,782,146 |
| Nov 27, 2025 | 59.57 | 60.79 | 59.50 | 59.70 | 59.70 | 0.25% | 2,477,863 |
| Nov 26, 2025 | 60.06 | 60.50 | 59.41 | 59.55 | 59.55 | -0.77% | 2,776,870 |
| Nov 25, 2025 | 59.80 | 60.50 | 59.60 | 60.01 | 60.01 | 0.81% | 2,773,854 |
| Nov 24, 2025 | 60.41 | 60.68 | 59.26 | 59.53 | 59.53 | -0.67% | 2,766,531 |
| Nov 21, 2025 | 61.00 | 61.79 | 59.77 | 59.93 | 59.93 | -3.34% | 4,714,507 |
| Nov 20, 2025 | 64.51 | 64.68 | 61.86 | 62.00 | 62.00 | -2.82% | 3,157,517 |
| Nov 19, 2025 | 64.80 | 65.19 | 63.70 | 63.80 | 63.80 | -1.66% | 2,407,880 |
| Nov 18, 2025 | 64.50 | 64.93 | 63.12 | 64.88 | 64.88 | 0.39% | 3,944,891 |
| Nov 17, 2025 | 66.71 | 66.85 | 64.61 | 64.63 | 64.63 | -3.25% | 5,013,740 |
| Nov 14, 2025 | 66.70 | 68.80 | 65.21 | 66.80 | 66.80 | -0.52% | 6,143,301 |
| Nov 13, 2025 | 67.53 | 68.20 | 66.12 | 67.15 | 67.15 | 0.04% | 6,432,780 |
| Nov 12, 2025 | 72.03 | 73.36 | 67.00 | 67.12 | 67.12 | -4.28% | 8,581,122 |
| Nov 11, 2025 | 70.38 | 71.78 | 69.46 | 70.12 | 70.12 | 0.62% | 7,014,490 |
| Nov 10, 2025 | 69.39 | 71.95 | 68.88 | 69.69 | 69.69 | 1.71% | 7,166,376 |
| Nov 7, 2025 | 67.55 | 70.12 | 66.19 | 68.52 | 68.52 | 0.85% | 7,108,469 |
| Nov 6, 2025 | 68.20 | 69.81 | 67.40 | 67.94 | 67.94 | 0.40% | 5,468,117 |
| Nov 5, 2025 | 67.00 | 69.45 | 65.50 | 67.67 | 67.67 | -0.34% | 5,600,269 |
| Nov 4, 2025 | 67.37 | 70.88 | 67.06 | 67.90 | 67.90 | 0.59% | 6,586,494 |
| Nov 3, 2025 | 66.97 | 67.66 | 65.21 | 67.50 | 67.50 | 0.30% | 4,941,762 |
| Oct 31, 2025 | 67.98 | 69.01 | 66.90 | 67.30 | 67.30 | -0.96% | 4,545,950 |
| Oct 30, 2025 | 69.21 | 69.48 | 66.65 | 67.95 | 67.95 | -1.83% | 6,232,717 |
| Oct 29, 2025 | 66.09 | 69.68 | 66.06 | 69.22 | 69.22 | 4.36% | 5,632,447 |
| Oct 28, 2025 | 67.05 | 67.30 | 65.70 | 66.33 | 66.33 | -1.81% | 3,997,024 |
| Oct 27, 2025 | 67.72 | 68.60 | 66.50 | 67.55 | 67.55 | 0.25% | 3,266,812 |
| Oct 24, 2025 | 66.50 | 67.70 | 66.50 | 67.38 | 67.38 | 1.74% | 2,331,270 |
| Oct 23, 2025 | 66.39 | 66.79 | 64.89 | 66.23 | 66.23 | -0.84% | 2,228,491 |
| Oct 22, 2025 | 66.99 | 67.98 | 66.36 | 66.79 | 66.79 | -0.98% | 1,699,378 |
| Oct 21, 2025 | 66.23 | 67.95 | 65.96 | 67.45 | 67.45 | 1.37% | 2,569,380 |
| Oct 20, 2025 | 66.67 | 67.22 | 65.39 | 66.54 | 66.54 | 0.82% | 2,249,588 |
| Oct 17, 2025 | 68.08 | 70.15 | 66.00 | 66.00 | 66.00 | -3.57% | 3,346,196 |
| Oct 16, 2025 | 69.22 | 69.72 | 68.20 | 68.44 | 68.44 | -1.81% | 2,576,340 |
| Oct 15, 2025 | 68.03 | 70.00 | 66.32 | 69.70 | 69.70 | 3.08% | 4,030,846 |
| Oct 14, 2025 | 68.92 | 72.27 | 67.50 | 67.62 | 67.62 | -1.13% | 5,730,984 |
| Oct 13, 2025 | 68.00 | 69.14 | 67.21 | 68.39 | 68.39 | -2.92% | 4,097,371 |
| Oct 10, 2025 | 74.37 | 74.77 | 70.28 | 70.45 | 70.45 | -5.19% | 5,079,173 |
| Oct 9, 2025 | 73.04 | 76.76 | 72.30 | 74.31 | 74.31 | 1.92% | 5,003,343 |