iRay Group (SHA:688301)
China
· Delayed Price · Currency is CNY 112.45
-1.18 (-1.04%)
Sep 29, 2025, 1:45 PM CST
iRay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 118.94 | 119.15 | 113.63 | 113.63 | 113.63 | -4.46% | 2,303,207 |
| Sep 25, 2025 | 117.95 | 119.87 | 116.01 | 118.94 | 118.94 | 1.82% | 2,422,079 |
| Sep 24, 2025 | 111.43 | 118.14 | 110.09 | 116.81 | 116.81 | 4.57% | 4,149,414 |
| Sep 23, 2025 | 114.00 | 114.78 | 108.39 | 111.71 | 111.71 | -1.36% | 2,788,127 |
| Sep 22, 2025 | 113.20 | 114.99 | 110.92 | 113.25 | 113.25 | 0.52% | 2,159,037 |
| Sep 19, 2025 | 110.72 | 116.48 | 110.72 | 112.66 | 112.66 | 1.82% | 2,961,200 |
| Sep 18, 2025 | 113.84 | 115.44 | 109.89 | 110.65 | 110.65 | -2.94% | 3,019,673 |
| Sep 17, 2025 | 114.37 | 115.67 | 111.66 | 114.00 | 114.00 | -0.57% | 2,924,172 |
| Sep 16, 2025 | 109.70 | 115.17 | 108.00 | 114.65 | 114.65 | 4.40% | 3,409,069 |
| Sep 15, 2025 | 112.57 | 113.00 | 108.42 | 109.82 | 109.82 | -1.49% | 2,707,423 |
| Sep 12, 2025 | 111.86 | 112.34 | 110.11 | 111.48 | 111.48 | 0.16% | 2,184,479 |
| Sep 11, 2025 | 109.96 | 112.50 | 108.00 | 111.30 | 111.30 | 1.02% | 2,716,073 |
| Sep 10, 2025 | 112.00 | 114.45 | 109.60 | 110.18 | 110.18 | -2.10% | 2,529,760 |
| Sep 9, 2025 | 117.01 | 117.62 | 111.05 | 112.54 | 112.54 | -5.02% | 3,761,640 |
| Sep 8, 2025 | 114.83 | 119.76 | 113.53 | 118.49 | 118.49 | 3.21% | 2,959,568 |
| Sep 5, 2025 | 111.36 | 115.03 | 111.36 | 114.81 | 114.81 | 3.46% | 2,303,504 |
| Sep 4, 2025 | 118.60 | 118.60 | 108.72 | 110.97 | 110.97 | -5.06% | 3,213,356 |
| Sep 3, 2025 | 113.86 | 118.44 | 112.41 | 116.88 | 116.88 | 3.18% | 2,658,128 |
| Sep 2, 2025 | 117.62 | 117.62 | 112.12 | 113.28 | 113.28 | -3.81% | 2,378,926 |
| Sep 1, 2025 | 119.99 | 120.70 | 115.46 | 117.77 | 117.77 | -2.43% | 3,147,998 |
| Aug 29, 2025 | 116.50 | 121.90 | 113.52 | 120.70 | 120.70 | 4.35% | 4,127,128 |
| Aug 28, 2025 | 114.47 | 116.22 | 111.64 | 115.67 | 115.67 | 0.99% | 3,111,525 |
| Aug 27, 2025 | 111.06 | 119.55 | 110.56 | 114.54 | 114.54 | 3.19% | 4,905,870 |
| Aug 26, 2025 | 112.47 | 113.49 | 111.00 | 111.00 | 111.00 | -1.29% | 1,629,953 |
| Aug 25, 2025 | 110.00 | 114.42 | 109.78 | 112.45 | 112.45 | 0.67% | 3,265,688 |
| Aug 22, 2025 | 111.93 | 113.71 | 109.50 | 111.70 | 111.70 | -0.20% | 2,643,797 |
| Aug 21, 2025 | 110.18 | 115.15 | 108.95 | 111.92 | 111.92 | 1.61% | 3,738,225 |
| Aug 20, 2025 | 110.00 | 110.58 | 107.00 | 110.15 | 110.15 | 0.14% | 3,344,393 |
| Aug 19, 2025 | 106.44 | 115.85 | 106.17 | 110.00 | 110.00 | 1.84% | 5,750,703 |
| Aug 18, 2025 | 99.90 | 110.50 | 99.85 | 108.01 | 108.01 | 13.28% | 6,849,828 |
| Aug 15, 2025 | 91.40 | 95.58 | 91.30 | 95.35 | 95.35 | 3.66% | 2,376,962 |
| Aug 14, 2025 | 96.50 | 96.86 | 91.30 | 91.98 | 91.98 | -5.22% | 3,443,379 |
| Aug 13, 2025 | 97.00 | 97.95 | 96.31 | 97.05 | 97.05 | -0.97% | 2,643,232 |
| Aug 12, 2025 | 93.50 | 98.25 | 92.51 | 98.00 | 98.00 | 4.81% | 4,737,019 |
| Aug 11, 2025 | 88.66 | 93.72 | 88.38 | 93.50 | 93.50 | 5.79% | 3,461,086 |
| Aug 8, 2025 | 89.08 | 90.62 | 86.60 | 88.38 | 88.38 | 0.10% | 2,314,319 |
| Aug 7, 2025 | 87.18 | 89.95 | 86.66 | 88.29 | 88.29 | 1.16% | 2,768,932 |
| Aug 6, 2025 | 85.15 | 87.95 | 84.66 | 87.28 | 87.28 | 2.47% | 2,087,864 |
| Aug 5, 2025 | 84.78 | 85.35 | 84.40 | 85.18 | 85.18 | 0.48% | 1,004,828 |
| Aug 4, 2025 | 84.40 | 85.31 | 83.55 | 84.77 | 84.77 | -0.20% | 1,814,201 |
| Aug 1, 2025 | 85.50 | 86.79 | 84.30 | 84.94 | 84.94 | -0.64% | 1,648,645 |
| Jul 31, 2025 | 84.80 | 87.52 | 84.80 | 85.49 | 85.49 | 0.27% | 2,589,412 |
| Jul 30, 2025 | 87.00 | 87.00 | 84.35 | 85.26 | 85.26 | -2.05% | 2,738,662 |
| Jul 29, 2025 | 86.55 | 87.08 | 84.60 | 87.04 | 87.04 | 0.57% | 2,844,097 |
| Jul 28, 2025 | 88.33 | 88.44 | 86.31 | 86.55 | 86.55 | -1.93% | 1,937,586 |
| Jul 25, 2025 | 85.58 | 88.50 | 85.11 | 88.25 | 88.25 | 2.87% | 2,570,778 |
| Jul 24, 2025 | 86.80 | 87.28 | 83.79 | 85.79 | 85.79 | -2.50% | 3,708,347 |
| Jul 23, 2025 | 90.00 | 91.16 | 87.61 | 87.99 | 87.99 | -2.46% | 2,673,132 |
| Jul 22, 2025 | 88.40 | 90.70 | 88.09 | 90.21 | 90.21 | 1.70% | 2,148,859 |
| Jul 21, 2025 | 87.80 | 89.25 | 87.28 | 88.70 | 88.70 | 0.99% | 1,375,515 |