Raytron Technology Co.,Ltd. (SHA:688002)
China
· Delayed Price · Currency is CNY 84.35
+4.65 (5.83%)
At close: Dec 5, 2025
Raytron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 82.90 | 80.00 | 82.12 | - | 3.04% | 4,747,739 |
| Dec 4, 2025 | 77.43 | 79.87 | 75.93 | 79.70 | 79.70 | 2.97% | 5,446,180 |
| Dec 3, 2025 | 77.63 | 79.10 | 76.83 | 77.40 | 77.40 | -0.22% | 4,030,939 |
| Dec 2, 2025 | 77.50 | 79.48 | 76.70 | 77.57 | 77.57 | 0.35% | 4,177,694 |
| Dec 1, 2025 | 76.10 | 77.66 | 75.81 | 77.30 | 77.30 | 1.58% | 3,723,524 |
| Nov 28, 2025 | 75.51 | 76.63 | 74.96 | 76.10 | 76.10 | 1.06% | 2,977,427 |
| Nov 27, 2025 | 75.25 | 77.40 | 74.98 | 75.30 | 75.30 | 0.03% | 4,678,460 |
| Nov 26, 2025 | 76.23 | 77.18 | 75.16 | 75.28 | 75.28 | -1.48% | 5,083,392 |
| Nov 25, 2025 | 77.98 | 79.07 | 75.81 | 76.41 | 76.41 | -1.55% | 5,021,895 |
| Nov 24, 2025 | 77.80 | 78.83 | 75.90 | 77.61 | 77.61 | 0.51% | 4,272,415 |
| Nov 21, 2025 | 78.88 | 80.27 | 77.05 | 77.22 | 77.22 | -3.21% | 4,068,441 |
| Nov 20, 2025 | 79.51 | 80.28 | 77.50 | 79.78 | 79.78 | 1.09% | 3,828,907 |
| Nov 19, 2025 | 78.53 | 80.00 | 78.11 | 78.92 | 78.92 | 0.73% | 3,345,708 |
| Nov 18, 2025 | 80.23 | 80.44 | 77.68 | 78.35 | 78.35 | -2.49% | 3,743,867 |
| Nov 17, 2025 | 80.50 | 81.16 | 79.40 | 80.35 | 80.35 | 1.32% | 3,355,140 |
| Nov 14, 2025 | 78.33 | 80.86 | 78.00 | 79.30 | 79.30 | 0.69% | 3,926,941 |
| Nov 13, 2025 | 76.86 | 79.21 | 76.86 | 78.76 | 78.76 | 2.47% | 4,516,644 |
| Nov 12, 2025 | 77.62 | 78.59 | 76.38 | 76.86 | 76.86 | -1.49% | 3,840,662 |
| Nov 11, 2025 | 80.70 | 81.68 | 77.68 | 78.02 | 78.02 | -2.66% | 4,368,953 |
| Nov 10, 2025 | 79.13 | 80.98 | 76.51 | 80.15 | 80.15 | 1.47% | 6,652,295 |
| Nov 7, 2025 | 80.69 | 80.82 | 78.01 | 78.99 | 78.99 | -2.48% | 5,046,548 |
| Nov 6, 2025 | 80.02 | 81.93 | 79.25 | 81.00 | 81.00 | 1.57% | 4,604,585 |
| Nov 5, 2025 | 79.72 | 80.21 | 77.90 | 79.75 | 79.75 | -0.55% | 4,102,843 |
| Nov 4, 2025 | 80.03 | 82.00 | 79.32 | 80.19 | 80.19 | -0.41% | 5,624,668 |
| Nov 3, 2025 | 82.82 | 83.20 | 78.63 | 80.52 | 80.52 | -3.05% | 9,153,007 |
| Oct 31, 2025 | 85.13 | 86.23 | 82.73 | 83.05 | 83.05 | -2.14% | 7,022,823 |
| Oct 30, 2025 | 84.72 | 87.18 | 84.18 | 84.87 | 84.87 | -0.18% | 8,714,995 |
| Oct 29, 2025 | 85.33 | 86.31 | 84.14 | 85.02 | 85.02 | 0.72% | 6,365,377 |
| Oct 28, 2025 | 84.98 | 87.73 | 84.00 | 84.41 | 84.41 | 4.20% | 8,215,825 |
| Oct 27, 2025 | 80.25 | 82.12 | 79.25 | 81.01 | 81.01 | 1.82% | 6,849,385 |
| Oct 24, 2025 | 77.96 | 80.35 | 77.20 | 79.56 | 79.56 | 2.55% | 5,001,162 |
| Oct 23, 2025 | 78.29 | 78.51 | 76.94 | 77.58 | 77.58 | -1.05% | 3,137,520 |
| Oct 22, 2025 | 79.39 | 79.45 | 76.38 | 78.40 | 78.40 | -1.88% | 5,375,751 |
| Oct 21, 2025 | 75.90 | 81.18 | 75.90 | 79.90 | 79.90 | 4.49% | 5,664,519 |
| Oct 20, 2025 | 76.97 | 77.90 | 75.81 | 76.47 | 76.47 | 0.12% | 3,629,811 |
| Oct 17, 2025 | 79.68 | 80.40 | 76.11 | 76.38 | 76.38 | -4.76% | 5,292,724 |
| Oct 16, 2025 | 80.92 | 81.88 | 79.70 | 80.20 | 80.20 | -0.99% | 4,434,096 |
| Oct 15, 2025 | 79.62 | 81.48 | 78.38 | 81.00 | 81.00 | 1.76% | 5,954,152 |
| Oct 14, 2025 | 84.97 | 84.97 | 79.11 | 79.60 | 79.60 | -5.61% | 8,971,420 |
| Oct 13, 2025 | 82.54 | 86.20 | 81.71 | 84.33 | 84.33 | -1.03% | 8,071,421 |
| Oct 10, 2025 | 87.00 | 89.18 | 84.50 | 85.21 | 85.21 | -2.52% | 7,884,267 |
| Oct 9, 2025 | 88.78 | 90.00 | 86.31 | 87.41 | 87.41 | -1.16% | 6,502,709 |
| Sep 30, 2025 | 85.45 | 89.20 | 84.54 | 88.44 | 88.44 | 4.06% | 7,099,737 |
| Sep 29, 2025 | 85.70 | 86.45 | 83.37 | 84.99 | 84.99 | -0.77% | 6,643,400 |
| Sep 26, 2025 | 85.66 | 87.50 | 85.15 | 85.65 | 85.65 | -0.07% | 6,368,229 |
| Sep 25, 2025 | 87.05 | 87.87 | 83.79 | 85.71 | 85.63 | -1.53% | 7,881,021 |
| Sep 24, 2025 | 83.30 | 88.08 | 82.71 | 87.04 | 86.96 | 3.50% | 8,929,281 |
| Sep 23, 2025 | 81.59 | 84.30 | 80.63 | 84.10 | 84.02 | 3.09% | 7,253,020 |
| Sep 22, 2025 | 80.97 | 81.79 | 79.26 | 81.58 | 81.50 | -0.20% | 5,980,249 |
| Sep 19, 2025 | 76.00 | 82.80 | 75.85 | 81.74 | 81.66 | 7.55% | 10,785,750 |