Zhuhai Raysharp Technology Co.,Ltd. (SHE:301042)
China
· Delayed Price · Currency is CNY 88.30
+1.92 (2.22%)
At close: Mar 6, 2026
SHE:301042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.38 | 89.50 | 86.33 | 88.30 | 88.30 | 2.22% | 2,445,928 |
| Mar 5, 2026 | 86.92 | 87.00 | 85.28 | 86.38 | 86.38 | 1.30% | 1,691,503 |
| Mar 4, 2026 | 83.87 | 85.49 | 82.01 | 85.27 | 85.27 | 0.91% | 907,272 |
| Mar 3, 2026 | 83.59 | 85.50 | 83.00 | 84.50 | 84.50 | 1.09% | 1,058,876 |
| Mar 2, 2026 | 85.88 | 85.88 | 82.80 | 83.59 | 83.59 | -3.12% | 826,876 |
| Feb 27, 2026 | 84.23 | 87.99 | 84.00 | 86.28 | 86.28 | 2.43% | 1,425,498 |
| Feb 26, 2026 | 81.75 | 84.73 | 81.20 | 84.23 | 84.23 | 2.74% | 871,592 |
| Feb 25, 2026 | 83.03 | 83.88 | 81.00 | 81.98 | 81.98 | -2.01% | 928,462 |
| Feb 24, 2026 | 83.00 | 84.16 | 82.30 | 83.66 | 83.66 | 2.17% | 1,225,522 |
| Feb 13, 2026 | 81.00 | 82.50 | 80.30 | 81.88 | 81.88 | 1.09% | 1,105,925 |
| Feb 12, 2026 | 80.41 | 82.00 | 80.02 | 81.00 | 81.00 | 0.75% | 929,411 |
| Feb 11, 2026 | 80.40 | 81.15 | 80.00 | 80.40 | 80.40 | - | 621,667 |
| Feb 10, 2026 | 81.06 | 81.39 | 80.08 | 80.40 | 80.40 | -0.80% | 461,000 |
| Feb 9, 2026 | 81.60 | 83.99 | 80.03 | 81.05 | 81.05 | -0.43% | 1,223,433 |
| Feb 6, 2026 | 84.70 | 85.90 | 80.92 | 81.40 | 81.40 | -3.87% | 1,800,498 |
| Feb 5, 2026 | 87.80 | 87.80 | 83.02 | 84.68 | 84.68 | -1.69% | 1,382,440 |
| Feb 4, 2026 | 86.11 | 88.00 | 84.50 | 86.14 | 86.14 | 0.05% | 2,088,122 |
| Feb 3, 2026 | 87.00 | 87.20 | 84.61 | 86.10 | 86.10 | - | 1,220,193 |
| Feb 2, 2026 | 84.70 | 88.20 | 84.30 | 86.10 | 86.10 | 1.74% | 2,390,400 |
| Jan 30, 2026 | 84.90 | 85.55 | 80.80 | 84.63 | 84.63 | -0.31% | 994,397 |
| Jan 29, 2026 | 86.13 | 86.70 | 84.00 | 84.89 | 84.89 | -1.50% | 846,600 |
| Jan 28, 2026 | 87.61 | 88.50 | 84.35 | 86.18 | 86.18 | 1.40% | 1,620,675 |
| Jan 27, 2026 | 83.24 | 85.25 | 81.66 | 84.99 | 84.99 | 1.70% | 1,398,318 |
| Jan 26, 2026 | 84.50 | 85.40 | 82.00 | 83.57 | 83.57 | -0.62% | 1,362,964 |
| Jan 23, 2026 | 85.50 | 87.10 | 81.50 | 84.09 | 84.09 | -1.00% | 2,095,412 |
| Jan 22, 2026 | 83.99 | 86.68 | 81.01 | 84.94 | 84.94 | 5.07% | 3,237,852 |
| Jan 21, 2026 | 77.84 | 81.66 | 77.81 | 80.84 | 80.84 | 3.97% | 1,797,749 |
| Jan 20, 2026 | 78.00 | 78.45 | 75.36 | 77.75 | 77.75 | 1.63% | 947,398 |
| Jan 19, 2026 | 77.66 | 77.66 | 74.88 | 76.50 | 76.50 | -0.83% | 1,107,667 |
| Jan 16, 2026 | 78.90 | 79.89 | 76.92 | 77.14 | 77.14 | -2.22% | 812,100 |
| Jan 15, 2026 | 80.80 | 80.81 | 76.20 | 78.89 | 78.89 | -2.22% | 2,294,652 |
| Jan 14, 2026 | 78.30 | 84.20 | 78.21 | 80.68 | 80.68 | 3.11% | 3,372,816 |
| Jan 13, 2026 | 81.00 | 81.00 | 78.02 | 78.25 | 78.25 | -2.43% | 1,869,058 |
| Jan 12, 2026 | 79.71 | 82.99 | 79.26 | 80.20 | 80.20 | 0.64% | 1,597,240 |
| Jan 9, 2026 | 79.16 | 80.32 | 78.20 | 79.69 | 79.69 | -0.34% | 952,196 |
| Jan 8, 2026 | 77.90 | 80.43 | 76.92 | 79.96 | 79.96 | 2.51% | 1,741,099 |
| Jan 7, 2026 | 76.15 | 79.00 | 74.70 | 78.00 | 78.00 | 2.35% | 2,109,266 |
| Jan 6, 2026 | 75.09 | 77.55 | 74.30 | 76.21 | 76.21 | 0.28% | 2,680,124 |
| Jan 5, 2026 | 84.99 | 85.00 | 74.14 | 76.00 | 76.00 | -13.64% | 4,957,313 |
| Dec 31, 2025 | 82.50 | 97.19 | 81.50 | 88.00 | 88.00 | 8.66% | 8,059,176 |
| Dec 30, 2025 | 79.61 | 82.00 | 78.79 | 80.99 | 80.99 | 1.87% | 1,593,451 |
| Dec 29, 2025 | 81.00 | 81.46 | 78.50 | 79.50 | 79.50 | -2.57% | 1,775,000 |
| Dec 26, 2025 | 85.03 | 85.03 | 80.35 | 81.60 | 81.60 | -4.03% | 1,290,700 |
| Dec 25, 2025 | 87.20 | 87.20 | 82.70 | 85.03 | 85.03 | 0.02% | 2,312,400 |
| Dec 24, 2025 | 83.70 | 87.50 | 82.01 | 85.01 | 85.01 | 2.18% | 1,934,999 |
| Dec 23, 2025 | 83.51 | 84.46 | 81.45 | 83.20 | 83.20 | -0.72% | 1,354,500 |
| Dec 22, 2025 | 81.20 | 84.46 | 80.45 | 83.80 | 83.80 | 4.37% | 1,047,110 |
| Dec 19, 2025 | 80.88 | 81.88 | 77.80 | 80.29 | 80.29 | 0.69% | 1,161,600 |
| Dec 18, 2025 | 79.90 | 81.01 | 78.90 | 79.74 | 79.74 | -0.18% | 1,047,499 |
| Dec 17, 2025 | 77.10 | 80.50 | 75.89 | 79.88 | 79.88 | 3.67% | 1,183,700 |
| Dec 16, 2025 | 81.58 | 82.34 | 76.84 | 77.05 | 77.05 | -5.53% | 1,231,600 |
| Dec 15, 2025 | 83.37 | 84.00 | 79.50 | 81.56 | 81.56 | -2.17% | 1,215,566 |
| Dec 12, 2025 | 84.30 | 84.55 | 81.50 | 83.37 | 83.37 | -1.21% | 1,091,102 |
| Dec 11, 2025 | 82.00 | 85.81 | 80.22 | 84.39 | 84.39 | 2.29% | 1,472,102 |
| Dec 10, 2025 | 84.00 | 84.00 | 80.88 | 82.50 | 82.50 | -2.31% | 1,499,377 |
| Dec 9, 2025 | 78.00 | 85.20 | 77.23 | 84.45 | 84.45 | 8.37% | 1,805,295 |
| Dec 8, 2025 | 81.40 | 81.40 | 76.40 | 77.93 | 77.93 | -2.40% | 1,418,722 |
| Dec 5, 2025 | 78.00 | 83.08 | 74.37 | 79.85 | 79.85 | 4.47% | 2,211,739 |
| Dec 4, 2025 | 72.11 | 76.52 | 72.11 | 76.43 | 76.43 | 6.01% | 2,306,317 |
| Dec 3, 2025 | 72.63 | 72.66 | 71.22 | 72.10 | 72.10 | -0.69% | 679,670 |
| Dec 2, 2025 | 69.54 | 73.93 | 68.80 | 72.60 | 72.60 | 4.42% | 1,462,297 |
| Dec 1, 2025 | 71.42 | 71.61 | 69.10 | 69.53 | 69.53 | -3.16% | 1,096,952 |
| Nov 28, 2025 | 71.47 | 72.86 | 70.30 | 71.80 | 71.80 | 0.49% | 2,065,063 |
| Nov 27, 2025 | 72.80 | 72.99 | 70.40 | 71.45 | 71.45 | -2.08% | 1,124,430 |
| Nov 26, 2025 | 70.10 | 73.50 | 70.10 | 72.97 | 72.97 | 4.39% | 2,049,812 |
| Nov 25, 2025 | 70.99 | 71.00 | 68.41 | 69.90 | 69.90 | 0.43% | 1,613,460 |
| Nov 24, 2025 | 67.00 | 70.50 | 65.00 | 69.60 | 69.60 | 4.54% | 1,540,623 |
| Nov 21, 2025 | 68.55 | 69.25 | 65.65 | 66.58 | 66.58 | -3.02% | 1,698,101 |
| Nov 20, 2025 | 69.51 | 70.00 | 67.50 | 68.65 | 68.65 | -1.90% | 2,076,537 |
| Nov 19, 2025 | 69.80 | 73.30 | 66.51 | 69.98 | 69.98 | 0.84% | 6,060,349 |
| Nov 18, 2025 | 70.00 | 70.46 | 66.30 | 69.40 | 69.40 | 1.54% | 2,808,340 |
| Nov 17, 2025 | 66.10 | 69.60 | 65.30 | 68.35 | 68.35 | 3.40% | 3,002,251 |
| Nov 14, 2025 | 65.00 | 67.08 | 65.00 | 66.10 | 66.10 | 2.02% | 3,217,900 |
| Nov 13, 2025 | 66.00 | 66.50 | 63.54 | 64.79 | 64.79 | 1.25% | 2,636,400 |
| Nov 12, 2025 | 61.51 | 65.00 | 61.49 | 63.99 | 63.99 | 4.03% | 3,339,300 |
| Nov 11, 2025 | 60.01 | 62.49 | 59.03 | 61.51 | 61.51 | 3.20% | 1,832,172 |
| Nov 10, 2025 | 60.31 | 61.08 | 58.75 | 59.60 | 59.60 | -2.30% | 2,175,506 |
| Nov 7, 2025 | 61.15 | 62.00 | 59.00 | 61.00 | 61.00 | -0.81% | 2,060,900 |
| Nov 6, 2025 | 63.24 | 63.24 | 60.71 | 61.50 | 61.50 | -0.32% | 1,285,396 |
| Nov 5, 2025 | 61.15 | 63.00 | 59.27 | 61.70 | 61.70 | - | 1,463,989 |
| Nov 4, 2025 | 59.90 | 62.88 | 59.43 | 61.70 | 61.70 | 3.30% | 2,490,367 |
| Nov 3, 2025 | 58.22 | 60.30 | 58.22 | 59.73 | 59.73 | 2.59% | 1,571,793 |
| Oct 31, 2025 | 56.95 | 59.68 | 56.95 | 58.22 | 58.22 | 2.32% | 2,379,991 |
| Oct 30, 2025 | 56.08 | 57.74 | 55.81 | 56.90 | 56.90 | 1.16% | 1,222,143 |
| Oct 29, 2025 | 59.76 | 60.25 | 55.62 | 56.25 | 56.25 | -5.48% | 2,373,014 |
| Oct 28, 2025 | 59.12 | 62.07 | 58.80 | 59.51 | 59.51 | 0.68% | 2,946,300 |
| Oct 27, 2025 | 61.00 | 61.23 | 58.38 | 59.11 | 59.11 | -2.23% | 2,057,879 |
| Oct 24, 2025 | 59.47 | 61.15 | 59.24 | 60.46 | 60.46 | 1.68% | 1,733,988 |
| Oct 23, 2025 | 60.33 | 61.51 | 59.00 | 59.46 | 59.46 | -1.88% | 1,396,634 |
| Oct 22, 2025 | 61.30 | 62.07 | 59.80 | 60.60 | 60.60 | -2.07% | 2,432,849 |
| Oct 21, 2025 | 66.20 | 66.20 | 60.00 | 61.88 | 61.88 | -4.30% | 3,429,725 |
| Oct 20, 2025 | 66.13 | 70.00 | 62.00 | 64.66 | 64.66 | 0.33% | 5,793,584 |
| Oct 17, 2025 | 64.00 | 65.38 | 63.10 | 64.45 | 64.45 | 1.50% | 2,250,115 |
| Oct 16, 2025 | 61.73 | 65.35 | 61.73 | 63.50 | 63.50 | 3.07% | 2,479,900 |
| Oct 15, 2025 | 61.95 | 62.35 | 59.77 | 61.61 | 61.61 | -1.19% | 2,077,669 |
| Oct 14, 2025 | 68.00 | 68.00 | 61.11 | 62.35 | 62.35 | -4.88% | 4,410,421 |
| Oct 13, 2025 | 60.66 | 66.37 | 60.30 | 65.55 | 65.55 | 4.13% | 3,315,012 |
| Oct 10, 2025 | 66.00 | 66.23 | 62.44 | 62.95 | 62.95 | -2.94% | 3,053,921 |
| Oct 9, 2025 | 56.56 | 68.30 | 55.69 | 64.86 | 64.86 | 13.79% | 6,359,021 |
| Sep 30, 2025 | 55.90 | 58.38 | 54.15 | 57.00 | 57.00 | 2.52% | 3,298,966 |