Zhuhai Raysharp Technology Co.,Ltd. (SHE:301042)
China
· Delayed Price · Currency is CNY 106.50
+0.93 (0.88%)
At close: Apr 29, 2026
SHE:301042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.57 | 108.00 | 104.09 | 106.50 | 106.50 | 0.88% | 2,703,606 |
| Apr 28, 2026 | 103.00 | 107.00 | 101.08 | 105.57 | 105.57 | 3.52% | 2,782,904 |
| Apr 27, 2026 | 99.09 | 102.00 | 97.36 | 101.98 | 101.98 | 3.11% | 1,926,092 |
| Apr 24, 2026 | 98.22 | 99.95 | 96.30 | 98.90 | 98.90 | 0.61% | 1,970,200 |
| Apr 23, 2026 | 95.50 | 100.99 | 95.37 | 98.30 | 98.30 | 2.93% | 3,997,284 |
| Apr 22, 2026 | 94.95 | 96.90 | 94.13 | 95.50 | 95.50 | 0.42% | 1,813,800 |
| Apr 21, 2026 | 95.00 | 97.00 | 94.60 | 95.10 | 95.10 | -0.58% | 1,536,137 |
| Apr 20, 2026 | 95.80 | 95.87 | 93.70 | 95.65 | 95.65 | 0.36% | 795,602 |
| Apr 17, 2026 | 95.40 | 96.42 | 93.90 | 95.31 | 95.31 | -0.09% | 1,028,100 |
| Apr 16, 2026 | 94.80 | 96.80 | 93.35 | 95.40 | 95.40 | 0.62% | 2,394,852 |
| Apr 15, 2026 | 95.51 | 96.55 | 93.50 | 94.81 | 94.81 | 0.86% | 1,943,751 |
| Apr 14, 2026 | 92.00 | 94.50 | 91.00 | 94.00 | 94.00 | 2.26% | 2,058,383 |
| Apr 13, 2026 | 92.00 | 92.50 | 90.02 | 91.92 | 91.92 | -0.62% | 686,362 |
| Apr 10, 2026 | 94.31 | 96.00 | 91.26 | 92.49 | 92.49 | -1.92% | 1,245,400 |
| Apr 9, 2026 | 94.20 | 95.10 | 92.60 | 94.30 | 94.30 | 0.13% | 920,400 |
| Apr 8, 2026 | 91.50 | 95.00 | 91.08 | 94.18 | 94.18 | 2.93% | 1,680,083 |
| Apr 7, 2026 | 91.70 | 92.51 | 89.90 | 91.50 | 91.50 | -0.01% | 839,600 |
| Apr 3, 2026 | 93.06 | 93.06 | 91.00 | 91.51 | 91.51 | -1.64% | 1,097,000 |
| Apr 2, 2026 | 94.96 | 97.00 | 92.26 | 93.04 | 93.04 | -1.75% | 1,135,808 |
| Apr 1, 2026 | 93.00 | 95.15 | 90.54 | 94.70 | 94.70 | 2.58% | 1,493,357 |
| Mar 31, 2026 | 93.00 | 94.60 | 92.30 | 92.32 | 92.32 | -1.28% | 1,141,900 |
| Mar 30, 2026 | 92.53 | 94.00 | 91.70 | 93.52 | 93.52 | 1.00% | 810,463 |
| Mar 27, 2026 | 92.90 | 93.99 | 90.31 | 92.59 | 92.59 | -0.49% | 2,161,320 |
| Mar 26, 2026 | 92.90 | 94.70 | 92.17 | 93.05 | 93.05 | 0.02% | 1,961,979 |
| Mar 25, 2026 | 90.66 | 94.20 | 90.06 | 93.03 | 93.03 | 2.97% | 2,351,791 |
| Mar 24, 2026 | 89.89 | 90.68 | 86.88 | 90.35 | 90.35 | 2.09% | 1,353,551 |
| Mar 23, 2026 | 91.08 | 91.13 | 87.50 | 88.50 | 88.50 | -2.83% | 773,835 |
| Mar 20, 2026 | 92.50 | 93.54 | 89.00 | 91.08 | 91.08 | -1.00% | 1,315,393 |
| Mar 19, 2026 | 94.50 | 94.50 | 91.12 | 92.00 | 92.00 | -2.75% | 991,500 |
| Mar 18, 2026 | 93.50 | 95.90 | 92.65 | 94.60 | 94.60 | 1.18% | 1,338,024 |
| Mar 17, 2026 | 92.17 | 94.00 | 91.27 | 93.50 | 93.50 | 1.96% | 1,115,827 |
| Mar 16, 2026 | 94.00 | 95.00 | 91.19 | 91.70 | 91.70 | -2.76% | 1,306,509 |
| Mar 13, 2026 | 97.79 | 97.79 | 92.19 | 94.30 | 94.30 | -3.73% | 1,212,146 |
| Mar 12, 2026 | 95.30 | 99.83 | 95.00 | 97.95 | 97.95 | 1.82% | 2,070,130 |
| Mar 11, 2026 | 98.00 | 98.23 | 93.77 | 96.20 | 96.20 | -2.27% | 1,799,875 |
| Mar 10, 2026 | 97.50 | 110.90 | 91.11 | 98.43 | 98.43 | 3.58% | 7,720,843 |
| Mar 9, 2026 | 88.36 | 95.80 | 86.89 | 95.03 | 95.03 | 7.62% | 3,115,917 |
| 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 |