Shanghai - Delayed Quote CNY

Raytron Technology Co.,Ltd. (688002.SS)

54.10
+1.26
+(2.38%)
As of April 24 at 3:00:01 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202552.7255.7852.6854.1054.108,994,933
Apr 23, 202552.1453.4051.5352.8452.845,671,743
Apr 22, 202553.7654.1551.8351.8351.835,602,922
Apr 21, 202552.7054.5552.1954.0354.034,383,962
Apr 18, 202553.1453.5052.5752.8852.883,270,181
Apr 17, 202553.9854.6153.1053.1753.174,362,938
Apr 16, 202554.1654.9853.1154.0754.073,859,369
Apr 15, 202556.2556.2553.2054.8254.828,310,404
Apr 14, 202557.7458.0255.7156.1056.108,662,715
Apr 11, 202556.5959.7654.4957.7457.7410,393,838
Apr 10, 202557.0058.5056.3857.2257.225,938,396
Apr 9, 202552.4057.4951.0356.3156.319,849,859
Apr 8, 202555.4055.6952.1153.1653.167,760,242
Apr 7, 202552.7556.5051.4854.5054.5011,368,924
Apr 3, 202561.5062.6058.3758.5058.507,505,961
Apr 2, 202560.3462.8860.1262.0362.033,847,143
Apr 1, 202561.5262.2360.5760.6160.614,632,228
Mar 31, 202560.8061.8659.9161.0961.093,946,651
Mar 28, 202562.0463.3361.1061.5361.535,366,794
Mar 27, 202560.7063.3660.1462.0262.025,693,412
Mar 26, 202559.3262.2659.1260.9360.937,520,627
Mar 25, 202559.3760.6658.8859.3659.364,282,888
Mar 24, 202560.4661.7458.3659.5259.525,303,520
Mar 21, 202560.5061.7059.9860.3760.375,345,648
Mar 20, 202562.6862.9860.8961.2061.205,592,624
Mar 19, 202563.4763.6962.3662.6662.664,814,449
Mar 18, 202562.8264.9262.3163.7163.715,924,437
Mar 17, 202563.8164.2062.2862.5562.555,275,251
Mar 14, 202562.9063.9562.1763.7963.796,800,237
Mar 13, 202563.6263.9562.0062.9062.907,143,800
Mar 12, 202566.6767.8963.0063.6263.629,792,102
Mar 11, 202562.2965.3861.8665.1165.1110,528,491
Mar 10, 202562.6364.2861.2762.9062.909,108,735
Mar 7, 202561.8163.7561.3162.6962.6910,545,827
Mar 6, 202558.0063.1457.4161.8861.8813,098,809
Mar 5, 202555.4857.8655.2056.9456.948,410,728
Mar 4, 202552.9855.5952.8655.5355.539,160,900
Mar 3, 202553.8054.9852.8053.0953.096,822,570
Feb 28, 202555.8856.4953.5553.6653.668,183,001
Feb 27, 202557.5057.6155.2256.5856.587,220,825
Feb 26, 202556.2558.6655.2557.5057.5010,059,598
Feb 25, 202555.8857.6955.3856.1956.199,059,561
Feb 24, 202557.0057.1754.6156.5256.5211,031,196
Feb 21, 202554.0855.9554.0655.1155.119,069,739
Feb 20, 202554.0054.7353.4254.0554.055,694,342
Feb 19, 202552.1154.0951.9953.9053.906,698,447
Feb 18, 202553.3553.9951.5052.0052.005,412,523
Feb 17, 202553.5554.7052.6153.2853.287,114,963
Feb 14, 202554.4454.7453.3853.8853.887,070,185
Feb 13, 202555.3056.0054.5054.6054.607,969,301
Feb 12, 202554.5355.4753.9055.3255.326,825,938
Feb 11, 202554.1455.5952.7054.8554.859,030,133
Feb 10, 202553.3056.0053.0354.4254.4212,312,756
Feb 7, 202551.2253.9450.9752.9552.9511,152,165
Feb 6, 202549.3151.1048.6151.0851.088,819,940
Feb 5, 202550.3050.5849.0049.3949.396,158,312
Jan 27, 202549.9550.7749.4649.8249.825,846,463
Jan 24, 202549.8150.5549.5849.7449.745,591,954
Jan 23, 202551.6151.9549.9349.9649.966,277,503
Jan 22, 202550.7551.4650.0351.0651.065,729,184
Jan 21, 202549.7450.8449.1450.7650.766,715,231
Jan 20, 202550.1650.8649.2749.6049.604,572,143
Jan 17, 202549.1650.3548.4949.8449.845,488,303
Jan 16, 202549.6950.4248.5349.1349.135,942,520
Jan 15, 202549.5850.1049.1249.3049.305,289,315
Jan 14, 202546.9950.2746.2849.7649.767,894,500
Jan 13, 202546.3247.6346.0446.8046.804,955,567
Jan 10, 202545.5148.0445.5146.7946.797,025,293
Jan 9, 202545.7447.0045.7446.1246.124,274,982
Jan 8, 202546.2046.5344.2645.9845.985,729,746
Jan 7, 202546.2046.8145.2646.2946.294,918,619
Jan 6, 202545.3946.3944.8245.9845.984,825,758
Jan 3, 202545.8646.6645.3045.5545.554,930,426
Jan 2, 202546.9547.4545.4345.7945.796,862,933
Dec 31, 202449.4049.4547.0147.0147.017,140,892
Dec 30, 202450.3850.6049.0149.3249.326,497,378
Dec 27, 202449.8052.2549.0150.2250.2212,493,238
Dec 26, 202448.3250.1448.2049.3149.317,954,042
Dec 25, 202449.8249.8847.9048.5548.557,151,464
Dec 24, 202449.6850.1048.8049.6649.668,187,075
Dec 23, 202448.9051.0948.7149.5949.5912,354,459
Dec 20, 202447.7249.3347.4548.6048.607,096,958
Dec 19, 202447.3148.2947.0347.7047.705,252,662
Dec 18, 202447.3448.4447.1447.6747.675,335,700
Dec 17, 202448.0048.1046.7047.0047.006,080,021
Dec 16, 202449.5550.3447.6647.9347.936,025,390
Dec 13, 202449.1049.3847.7148.4448.447,735,037
Dec 12, 202450.0450.7549.1349.3349.335,646,752
Dec 11, 202449.7050.3049.0649.9449.945,963,416
Dec 10, 202451.4851.9649.1149.6549.657,267,803
Dec 9, 202449.3249.8848.1848.5748.574,369,116
Dec 6, 202448.2050.4547.5749.3049.307,951,201
Dec 5, 202447.2548.2546.8647.8847.884,872,121
Dec 4, 202448.2048.9747.0747.4647.465,428,065
Dec 3, 202448.5148.7047.3148.1248.125,138,856
Dec 2, 202447.9648.9747.0048.7348.737,736,481
Nov 29, 202447.0048.7346.5648.0048.007,162,343
Nov 28, 202448.5048.5046.7147.0047.005,696,805
Nov 27, 202445.0047.9544.7047.8447.848,822,361
Nov 26, 202446.2046.2345.1845.3545.353,545,112
Nov 25, 202446.2446.5044.7246.0346.037,745,371
Nov 22, 202447.8848.3945.8345.8645.866,505,584
Nov 21, 202447.9048.6847.2447.7447.746,282,011
Nov 20, 202448.3348.6547.4847.9647.966,224,876
Nov 19, 202447.5848.7246.3348.1048.108,456,001
Nov 18, 202446.9848.4445.3947.2847.2811,028,836
Nov 15, 202449.0850.1946.9947.0047.0010,514,117
Nov 14, 202450.9051.5649.3749.6149.619,090,704
Nov 13, 202452.7552.9750.1550.9050.9013,573,291
Nov 12, 202455.4555.8952.1852.8552.8512,150,596
Nov 11, 202454.8756.1253.4055.3755.3714,686,031
Nov 8, 202452.9057.1752.9053.7953.7916,835,136
Nov 7, 202449.9552.5049.8052.2652.2611,908,895
Nov 6, 202451.6652.1049.5250.3650.3611,564,895
Nov 5, 202449.2351.6048.8051.1951.1911,495,085
Nov 4, 2024 0.055 Dividend
Nov 4, 202449.1050.8948.3748.9548.957,914,651
Nov 1, 202449.8350.7348.8149.0048.948,195,381
Oct 31, 202450.0151.6149.2150.4750.4110,053,802
Oct 30, 202449.8851.0849.1650.0049.947,683,703
Oct 29, 202451.8752.1949.8850.2050.1410,536,653
Oct 28, 202451.2653.2550.6351.3551.2911,512,631
Oct 25, 202452.9954.0151.2151.2651.2016,864,823
Oct 24, 202448.0049.4047.4649.2249.167,877,413
Oct 23, 202448.0249.3447.8048.1448.099,184,147
Oct 22, 202450.2050.2847.4048.1848.1314,147,820
Oct 21, 202449.9052.5049.0550.6250.5617,838,628
Oct 18, 202444.3151.9944.0848.6548.6019,309,908
Oct 17, 202443.9646.1143.6044.7444.6911,786,000
Oct 16, 202442.8043.8642.3943.2743.227,932,070
Oct 15, 202444.7946.0043.8643.9843.9311,345,447
Oct 14, 202446.1646.2042.7045.4845.4317,831,713
Oct 11, 202446.8849.4345.4846.3546.3014,895,011
Oct 10, 202447.8150.5745.5048.6048.5520,771,594
Oct 9, 202446.0053.4743.3047.8847.8336,001,346
Oct 8, 202447.3247.3245.3547.3247.2717,994,410
Sep 30, 202434.8839.4334.7139.4339.3921,618,543
Sep 27, 202430.8832.8830.8832.8632.829,180,788
Sep 26, 202428.3830.5028.2630.5030.4711,064,588
Sep 25, 202427.7028.9527.7028.4128.389,179,134
Sep 24, 202426.8027.6026.3327.4827.456,694,301
Sep 23, 202426.9927.3526.4126.6326.604,263,596
Sep 20, 202428.5028.5726.6826.8026.777,432,460
Sep 19, 202426.5827.1526.3626.9126.885,513,241
Sep 18, 202426.1826.9425.8026.5826.554,349,942
Sep 13, 202426.4326.7226.1626.1626.132,978,262
Sep 12, 202426.6627.4526.5126.5126.483,404,448
Sep 11, 202426.3026.7026.2526.5926.562,960,644
Sep 10, 202426.6126.8026.1026.4426.414,079,026
Sep 9, 202426.6827.1026.3326.7126.684,715,222
Sep 6, 202427.0027.5626.7126.8826.855,479,685
Sep 5, 202425.3227.4825.3226.8426.819,022,722
Sep 4, 202424.7525.4324.6725.2625.233,401,098
Sep 3, 202424.5025.1524.5025.0224.992,808,711
Sep 2, 202425.3025.3824.5324.5824.554,472,397
Aug 30, 202424.4125.6324.3225.3325.305,073,420
Aug 29, 202423.7224.8123.6424.5824.553,671,182
Aug 28, 202423.8024.0423.5623.8623.832,117,053
Aug 27, 202424.2324.3023.7623.7723.742,063,458
Aug 26, 202424.1024.4724.0124.1924.162,406,122
Aug 23, 202424.2024.2023.7424.0324.002,883,023
Aug 22, 202424.5324.8724.0824.1024.072,827,657
Aug 21, 202424.5725.0024.5724.6624.632,088,904
Aug 20, 202425.1925.2924.6024.7224.693,946,481
Aug 19, 202425.3225.8925.1625.2325.203,514,974
Aug 16, 202425.7725.9625.3025.3625.334,092,839
Aug 15, 202425.5026.2925.3125.8325.803,743,180
Aug 14, 202426.1826.1825.5525.5525.523,089,516
Aug 13, 202425.6026.1425.4826.0626.033,251,034
Aug 12, 202425.7325.8525.4325.5225.493,001,413
Aug 9, 202426.3126.6425.8125.8125.783,053,983
Aug 8, 202426.4726.6525.6926.2526.224,567,519
Aug 7, 202426.3627.2026.2526.6326.604,555,984
Aug 6, 202426.1926.6926.0026.5226.494,349,766
Aug 5, 202426.5327.1625.7425.7825.755,970,018
Aug 2, 202427.1327.6826.6626.7226.695,661,925
Aug 1, 202427.5827.7727.2327.3827.355,368,077
Jul 31, 202426.0027.5825.7127.5627.537,634,631
Jul 30, 202426.0626.4425.5026.0526.024,849,959
Jul 29, 202426.6226.8126.1226.1326.105,832,126
Jul 26, 202425.4026.9925.3626.7726.746,579,900
Jul 25, 202425.0125.7524.9025.4025.374,475,838
Jul 24, 202425.9026.0025.1825.1925.165,761,634
Jul 23, 202427.2927.3525.9725.9925.966,016,913
Jul 22, 202427.1127.5926.8027.2627.235,625,316
Jul 19, 202426.1027.3026.0827.0327.006,953,320
Jul 18, 202426.4026.5725.8826.3326.305,652,085
Jul 17, 202426.9127.0026.3926.6926.665,949,721
Jul 16, 202426.8027.2526.6227.0627.035,068,871
Jul 15, 202427.4527.7326.7326.8926.864,836,904
Jul 12, 202427.3827.5127.1027.2427.214,236,975
Jul 11, 202427.3527.6826.9327.5327.506,659,063
Jul 10, 202426.7327.1326.4726.6726.644,578,316
Jul 9, 202425.9226.8725.7226.7626.736,567,862
Jul 8, 202426.1726.8025.9826.0326.004,739,003
Jul 5, 202425.9925.9925.9925.9925.96-
Jul 4, 2024 0.12 Dividend
Jul 4, 202426.7826.9225.8925.9925.965,317,196
Jul 3, 202426.5827.3626.5326.8726.725,521,768
Jul 2, 202428.0828.1526.8226.9026.757,486,496
Jul 1, 202427.9728.2627.4328.0627.905,367,942
Jun 28, 202427.7028.7627.5527.9727.817,125,399
Jun 27, 202428.5028.6027.6827.7527.606,474,156
Jun 26, 202428.3028.7627.6628.6928.536,548,840
Jun 25, 202429.1429.2827.9428.1828.027,546,657
Jun 24, 202430.1030.4029.0529.1028.946,581,381
Jun 21, 202429.9530.3329.4130.1429.975,432,759
Jun 20, 202430.1331.1430.1330.1930.028,365,711
Jun 19, 202430.7230.8430.0130.1329.966,223,926
Jun 18, 202430.8531.5330.5930.6830.516,701,156
Jun 17, 202430.5031.1330.3330.8530.686,665,777
Jun 14, 202431.1531.2930.3530.7630.597,911,583
Jun 13, 202430.9131.7230.5731.3031.138,187,792
Jun 12, 202430.5231.4230.3130.8330.668,367,108
Jun 11, 202429.2830.4929.0630.4230.256,829,676
Jun 7, 202429.9029.9528.9829.2629.105,191,529
Jun 6, 202430.6030.7329.4729.6929.526,673,606
Jun 5, 202430.2130.9630.0130.3630.197,061,977
Jun 4, 202429.7530.3329.6530.2030.035,181,434
Jun 3, 202430.2830.4829.6829.9029.736,437,569
May 31, 202429.5530.5329.5130.1529.987,243,054
May 30, 202428.9529.7428.4829.5529.396,148,966
May 29, 202429.2629.5628.8328.9528.794,333,614
May 28, 202429.2029.6128.7729.0628.905,873,164
May 27, 202428.7029.3228.1329.2729.117,556,608
May 24, 202429.8229.8228.7028.7128.558,982,082
May 23, 202430.6230.6829.8029.8829.717,915,816
May 22, 202430.7030.8530.2730.6230.454,829,632
May 21, 202431.3131.3130.7030.7830.614,809,916
May 20, 202431.1431.8530.9331.3531.177,073,599
May 17, 202430.1731.2030.1531.1530.988,625,228
May 16, 202430.1030.7029.9430.1229.957,136,694
May 15, 202430.6030.6829.9630.0229.855,844,303
May 14, 202431.0031.4830.4930.5530.387,581,055
May 13, 202431.0231.1530.3830.8230.656,009,482
May 10, 202432.4032.5031.1431.3231.158,477,363
May 9, 202431.5632.2831.4332.0631.888,672,555
May 8, 202432.4032.5431.5631.5831.408,560,828
May 7, 202432.0032.8731.8032.6232.4411,106,028
May 6, 202431.8632.3731.0632.1331.9518,729,568
Apr 30, 202433.1033.4232.6633.1032.929,600,818
Apr 29, 202432.1533.4232.1133.1032.9212,112,512
Apr 26, 202430.7132.1630.7131.7831.6010,958,987
Apr 25, 202430.9031.3030.5130.7930.629,654,181

Related Tickers

300353.SZ Kyland Technology Co., Ltd.
20.43
-2.06%
 
1415.HK COWELL
22.100
0.00%
 
2382.HK Sunny Optical Technology (Group) Company Limited
64.500
+0.70%
 
HOLO MicroCloud Hologram Inc.
14.65
+26.51%
 
2409.TW AUO Corporation
12.40
+2.92%