Wuhan DR Laser Technology Corp.,Ltd (SHE:300776)
China
· Delayed Price · Currency is CNY 107.92
-1.48 (-1.35%)
Apr 29, 2026, 1:45 PM CST
SHE:300776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 112.46 | 112.46 | 106.06 | 107.50 | - | -1.74% | 2,271,960 |
| Apr 28, 2026 | 110.60 | 117.22 | 108.50 | 109.40 | 109.40 | -2.19% | 9,354,304 |
| Apr 27, 2026 | 111.08 | 116.14 | 108.39 | 111.85 | 111.85 | 1.61% | 13,588,880 |
| Apr 24, 2026 | 112.46 | 113.76 | 107.02 | 110.08 | 110.08 | -3.88% | 12,999,770 |
| Apr 23, 2026 | 112.53 | 119.19 | 111.81 | 114.52 | 114.52 | 1.35% | 19,192,210 |
| Apr 22, 2026 | 102.00 | 114.68 | 100.10 | 113.00 | 113.00 | 10.25% | 22,319,740 |
| Apr 21, 2026 | 104.51 | 108.70 | 101.01 | 102.49 | 102.49 | -3.91% | 16,120,750 |
| Apr 20, 2026 | 108.17 | 115.17 | 103.00 | 106.66 | 106.66 | 7.35% | 32,020,520 |
| Apr 17, 2026 | 84.78 | 99.36 | 84.78 | 99.36 | 99.36 | 20.00% | 19,578,940 |
| Apr 16, 2026 | 81.00 | 84.28 | 80.10 | 82.80 | 82.80 | 2.96% | 10,473,690 |
| Apr 15, 2026 | 81.00 | 83.22 | 79.72 | 80.42 | 80.42 | 0.29% | 9,707,895 |
| Apr 14, 2026 | 80.24 | 83.40 | 78.61 | 80.19 | 80.19 | 1.57% | 10,168,350 |
| Apr 13, 2026 | 80.55 | 81.00 | 78.22 | 78.95 | 78.95 | -2.59% | 8,534,476 |
| Apr 10, 2026 | 82.90 | 84.34 | 79.39 | 81.05 | 81.05 | 0.36% | 10,495,220 |
| Apr 9, 2026 | 75.85 | 83.68 | 75.79 | 80.76 | 80.76 | 6.12% | 14,362,320 |
| Apr 8, 2026 | 74.98 | 76.53 | 74.53 | 76.10 | 76.10 | 5.18% | 6,740,305 |
| Apr 7, 2026 | 72.29 | 74.33 | 71.99 | 72.35 | 72.35 | 0.08% | 3,662,942 |
| Apr 3, 2026 | 72.34 | 73.26 | 70.92 | 72.29 | 72.29 | -0.07% | 3,656,925 |
| Apr 2, 2026 | 73.79 | 74.05 | 71.85 | 72.34 | 72.34 | -2.94% | 3,506,558 |
| Apr 1, 2026 | 74.87 | 75.98 | 73.08 | 74.53 | 74.53 | 2.17% | 4,912,379 |
| Mar 31, 2026 | 74.02 | 75.94 | 72.95 | 72.95 | 72.95 | -1.99% | 4,362,961 |
| Mar 30, 2026 | 74.97 | 75.90 | 72.81 | 74.43 | 74.43 | -1.98% | 4,760,340 |
| Mar 27, 2026 | 73.63 | 77.69 | 73.07 | 75.93 | 75.93 | 1.69% | 5,079,555 |
| Mar 26, 2026 | 75.37 | 78.32 | 74.20 | 74.67 | 74.67 | -1.32% | 5,659,895 |
| Mar 25, 2026 | 76.02 | 78.17 | 74.58 | 75.67 | 75.67 | -0.81% | 6,886,212 |
| Mar 24, 2026 | 76.19 | 76.43 | 70.70 | 76.29 | 76.29 | 0.97% | 9,986,449 |
| Mar 23, 2026 | 73.70 | 77.00 | 72.85 | 75.56 | 75.56 | 0.61% | 9,731,658 |
| Mar 20, 2026 | 75.51 | 79.34 | 74.38 | 75.10 | 75.10 | 0.13% | 7,802,074 |
| Mar 19, 2026 | 76.80 | 77.22 | 74.41 | 75.00 | 75.00 | -4.26% | 5,643,068 |
| Mar 18, 2026 | 80.15 | 81.09 | 77.72 | 78.34 | 78.34 | -1.46% | 5,632,371 |
| Mar 17, 2026 | 82.60 | 83.83 | 79.50 | 79.50 | 79.50 | -1.08% | 6,399,919 |
| Mar 16, 2026 | 82.68 | 83.12 | 79.11 | 80.37 | 80.37 | -2.81% | 6,918,540 |
| Mar 13, 2026 | 83.01 | 86.44 | 82.51 | 82.69 | 82.69 | -5.69% | 9,535,594 |
| Mar 12, 2026 | 90.90 | 91.04 | 85.90 | 87.68 | 87.68 | -2.94% | 9,091,492 |
| Mar 11, 2026 | 88.01 | 96.00 | 87.92 | 90.34 | 90.34 | 3.78% | 14,342,530 |
| Mar 10, 2026 | 85.50 | 87.86 | 84.25 | 87.05 | 87.05 | 3.85% | 8,210,777 |
| Mar 9, 2026 | 83.66 | 84.29 | 80.18 | 83.82 | 83.82 | -2.63% | 8,395,165 |
| 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 |