Wuhan DR Laser Technology Corp.,Ltd (SHE:300776)
China
· Delayed Price · Currency is CNY 72.58
-0.72 (-0.98%)
Sep 29, 2025, 3:04 PM CST
SHE:300776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.15 | 76.50 | 73.12 | 73.30 | 73.30 | -2.40% | 4,689,920 |
| Sep 25, 2025 | 73.62 | 77.50 | 73.62 | 75.10 | 75.10 | 2.07% | 5,982,764 |
| Sep 24, 2025 | 70.88 | 73.86 | 70.39 | 73.58 | 73.58 | 3.33% | 4,805,613 |
| Sep 23, 2025 | 72.68 | 73.98 | 69.65 | 71.21 | 71.21 | -2.51% | 4,740,660 |
| Sep 22, 2025 | 69.75 | 73.89 | 69.75 | 73.04 | 73.04 | 4.72% | 7,087,349 |
| Sep 19, 2025 | 70.68 | 71.51 | 69.65 | 69.75 | 69.75 | -1.87% | 3,181,795 |
| Sep 18, 2025 | 71.78 | 73.50 | 70.09 | 71.08 | 71.08 | -0.98% | 6,111,663 |
| Sep 17, 2025 | 71.27 | 72.21 | 70.33 | 71.78 | 71.78 | 0.72% | 3,838,415 |
| Sep 16, 2025 | 71.02 | 72.67 | 69.86 | 71.27 | 71.27 | 0.15% | 4,526,948 |
| Sep 15, 2025 | 72.07 | 73.73 | 70.80 | 71.16 | 71.16 | -1.71% | 6,046,564 |
| Sep 12, 2025 | 77.10 | 77.15 | 71.65 | 72.40 | 72.40 | -6.16% | 8,816,604 |
| Sep 11, 2025 | 72.01 | 78.34 | 72.01 | 77.15 | 77.15 | 5.95% | 8,038,681 |
| Sep 10, 2025 | 72.17 | 74.50 | 71.00 | 72.82 | 72.82 | 0.29% | 4,726,366 |
| Sep 9, 2025 | 72.27 | 73.26 | 71.11 | 72.61 | 72.61 | -0.40% | 4,464,559 |
| Sep 8, 2025 | 73.02 | 74.08 | 71.50 | 72.90 | 72.90 | 1.18% | 5,555,940 |
| Sep 5, 2025 | 70.62 | 72.96 | 70.12 | 72.05 | 72.05 | 2.02% | 6,486,955 |
| Sep 4, 2025 | 73.65 | 76.49 | 68.70 | 70.62 | 70.62 | -3.45% | 7,713,970 |
| Sep 3, 2025 | 73.01 | 74.47 | 72.45 | 73.14 | 73.14 | 0.33% | 4,342,460 |
| Sep 2, 2025 | 77.59 | 79.10 | 72.02 | 72.90 | 72.90 | -5.69% | 7,235,963 |
| Sep 1, 2025 | 77.08 | 77.92 | 75.86 | 77.30 | 77.30 | 0.29% | 3,964,277 |
| Aug 29, 2025 | 78.34 | 78.60 | 75.53 | 77.08 | 77.08 | -2.27% | 5,539,808 |
| Aug 28, 2025 | 73.06 | 79.24 | 72.50 | 78.87 | 78.87 | 7.97% | 9,709,072 |
| Aug 27, 2025 | 73.40 | 76.09 | 72.78 | 73.05 | 73.05 | -1.03% | 6,763,204 |
| Aug 26, 2025 | 73.60 | 75.66 | 73.05 | 73.81 | 73.81 | -0.11% | 4,013,280 |
| Aug 25, 2025 | 73.89 | 75.19 | 72.83 | 73.89 | 73.89 | 0.27% | 5,068,069 |
| Aug 22, 2025 | 72.00 | 74.40 | 71.68 | 73.69 | 73.69 | 2.02% | 5,017,365 |
| Aug 21, 2025 | 72.50 | 73.09 | 71.07 | 72.23 | 72.23 | -1.07% | 4,494,648 |
| Aug 20, 2025 | 72.98 | 74.36 | 71.78 | 73.01 | 73.01 | 0.26% | 4,608,904 |
| Aug 19, 2025 | 74.53 | 75.66 | 72.67 | 72.82 | 72.82 | -3.02% | 6,575,952 |
| Aug 18, 2025 | 77.00 | 77.48 | 73.78 | 75.09 | 75.09 | -1.98% | 7,554,114 |
| Aug 15, 2025 | 74.70 | 77.36 | 73.95 | 76.61 | 76.61 | 2.09% | 8,922,891 |
| Aug 14, 2025 | 77.81 | 79.56 | 74.88 | 75.04 | 75.04 | -1.39% | 9,752,759 |
| Aug 13, 2025 | 72.07 | 77.33 | 71.02 | 76.10 | 76.10 | 5.65% | 10,892,959 |
| Aug 12, 2025 | 74.48 | 74.90 | 71.05 | 72.03 | 72.03 | -3.95% | 8,931,247 |
| Aug 11, 2025 | 68.36 | 76.00 | 68.27 | 74.99 | 74.99 | 10.54% | 12,649,749 |
| Aug 8, 2025 | 65.24 | 68.58 | 65.24 | 67.84 | 67.84 | 2.09% | 5,678,128 |
| Aug 7, 2025 | 67.40 | 70.30 | 64.73 | 66.45 | 66.45 | -0.97% | 7,987,119 |
| Aug 6, 2025 | 65.60 | 69.43 | 65.18 | 67.10 | 67.10 | 1.41% | 7,298,392 |
| Aug 5, 2025 | 64.61 | 66.60 | 64.27 | 66.17 | 66.17 | 3.47% | 6,222,866 |
| Aug 4, 2025 | 63.96 | 64.35 | 62.22 | 63.95 | 63.95 | -1.24% | 5,247,438 |
| Aug 1, 2025 | 61.91 | 67.42 | 61.86 | 64.75 | 64.75 | 4.69% | 10,977,137 |
| Jul 31, 2025 | 60.00 | 64.30 | 59.99 | 61.85 | 61.85 | 2.88% | 9,079,846 |
| Jul 30, 2025 | 60.72 | 62.60 | 59.71 | 60.12 | 60.12 | -1.41% | 4,899,676 |
| Jul 29, 2025 | 58.39 | 61.14 | 58.01 | 60.98 | 60.98 | 4.31% | 5,994,401 |
| Jul 28, 2025 | 58.27 | 58.96 | 57.51 | 58.46 | 58.46 | 0.31% | 2,571,626 |
| Jul 25, 2025 | 59.00 | 59.20 | 57.95 | 58.28 | 58.28 | -1.20% | 2,666,480 |
| Jul 24, 2025 | 57.55 | 59.00 | 57.51 | 58.99 | 58.99 | 1.92% | 3,730,824 |
| Jul 23, 2025 | 58.61 | 59.15 | 57.70 | 57.88 | 57.88 | -0.89% | 3,363,639 |
| Jul 22, 2025 | 57.50 | 58.92 | 57.24 | 58.40 | 58.40 | 1.35% | 3,411,320 |
| Jul 21, 2025 | 57.52 | 57.84 | 57.29 | 57.62 | 57.62 | 0.17% | 2,023,660 |