Shanghai - Delayed Quote CNY

iRay Group (688301.SS)

123.25
+1.62
+(1.33%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 21, 2025121.72123.40121.72123.25123.25634,407
May 20, 2025123.11124.62121.17121.63121.631,555,367
May 19, 2025125.95126.00123.30124.05124.05944,839
May 16, 2025124.01126.48122.36125.30125.301,098,768
May 15, 2025126.70126.70124.12124.15124.15937,637
May 14, 2025130.55130.60126.40126.60126.601,233,591
May 13, 2025128.25130.88124.06130.85130.852,401,713
May 12, 2025129.38130.14125.14127.60127.602,580,046
May 9, 2025125.47130.10124.09129.45129.452,531,759
May 8, 2025123.00127.59122.73125.45125.451,672,774
May 7, 2025123.00124.94121.81123.63123.631,564,302
May 6, 2025121.49123.23117.63122.58122.581,476,122
Apr 30, 2025122.02123.94120.91121.01121.011,475,083
Apr 29, 2025121.00124.68120.08123.00123.001,506,876
Apr 28, 2025118.29124.00118.00122.68122.682,500,449
Apr 25, 2025118.80120.42115.26119.06119.061,806,056
Apr 24, 2025117.99120.90116.60118.41118.411,529,511
Apr 23, 2025119.10120.28116.80118.30118.302,191,241
Apr 22, 2025121.19123.38119.01119.25119.252,044,909
Apr 21, 2025119.55122.47117.52121.95121.951,695,460
Apr 18, 2025122.60122.63119.30120.50120.502,147,801
Apr 17, 2025124.25128.50122.41122.65122.652,335,182
Apr 16, 2025124.76130.00124.17125.40125.402,153,434
Apr 15, 2025130.09130.09121.56126.76126.763,522,490
Apr 14, 2025133.65135.10129.12130.09130.094,221,701
Apr 11, 2025127.41141.58127.41135.10135.105,188,584
Apr 10, 2025126.00130.94124.00127.30127.303,636,333
Apr 9, 2025120.00131.06118.00127.20127.205,444,497
Apr 8, 2025119.24127.00119.24122.19122.195,543,616
Apr 7, 2025107.20125.50107.20117.05117.057,811,834
Apr 3, 2025117.46118.96112.02112.08112.081,841,114
Apr 2, 2025120.74121.15118.08118.66118.661,026,225
Apr 1, 2025114.00122.19113.50120.74120.742,639,561
Mar 31, 2025113.00116.66112.50114.40114.401,539,349
Mar 28, 2025110.98117.50109.66114.01114.012,841,768
Mar 27, 2025110.50111.11107.69110.78110.781,128,190
Mar 26, 2025108.97111.14106.89110.51110.511,641,650
Mar 25, 2025105.85111.28104.52109.45109.452,319,952
Mar 24, 2025105.00107.10104.63105.85105.851,165,737
Mar 21, 2025110.00110.02104.63105.88105.881,699,427
Mar 20, 2025110.60114.73109.53110.00110.002,444,705
Mar 19, 2025113.36114.42110.00110.49110.491,804,648
Mar 18, 2025112.82114.36110.69113.72113.721,633,628
Mar 17, 2025114.99115.10111.18111.50111.502,338,231
Mar 14, 2025113.67116.50112.46114.66114.663,031,694
Mar 13, 2025112.82118.60111.98115.21115.212,442,710
Mar 12, 2025113.15114.50112.01113.41113.411,089,186
Mar 11, 2025115.00116.00111.12113.32113.321,231,771
Mar 10, 2025118.31118.79114.60116.18116.181,111,650
Mar 7, 2025114.50117.12112.18116.60116.601,486,575
Mar 6, 2025110.00116.48109.30114.39114.391,885,863
Mar 5, 2025111.50111.50107.60109.95109.951,140,081
Mar 4, 2025109.50112.01109.00111.30111.30898,155
Mar 3, 2025111.90115.75109.78110.16110.161,417,850
Feb 28, 2025115.50115.99109.85111.30111.301,607,376
Feb 27, 2025117.39119.30115.46116.16116.161,357,913
Feb 26, 2025114.30118.86112.50117.39117.391,952,169
Feb 25, 2025111.49114.45109.22112.85112.851,391,716
Feb 24, 2025114.80115.00110.50112.56112.561,655,174
Feb 21, 2025113.90115.53112.00114.80114.802,074,659
Feb 20, 2025108.50115.89108.00114.58114.582,533,409
Feb 19, 2025108.48110.48105.50109.12109.121,121,633
Feb 18, 2025112.02113.80105.43108.46108.462,246,635
Feb 17, 2025108.00114.00106.55113.04113.043,364,520
Feb 14, 2025101.05109.33101.05107.45107.452,513,994
Feb 13, 2025105.05105.55101.00101.03101.031,409,092
Feb 12, 2025104.23105.95103.02104.93104.93837,297
Feb 11, 2025107.96108.81104.60104.66104.661,053,377
Feb 10, 2025104.26108.88102.11108.30108.301,951,509
Feb 7, 2025101.83107.50100.40104.34104.342,397,199
Feb 6, 202599.61103.2598.50101.45101.451,043,575
Feb 5, 2025102.46103.3398.72100.10100.101,084,705
Jan 27, 2025103.46104.90100.22101.90101.90678,947
Jan 24, 2025103.56103.79101.75102.99102.99805,304
Jan 23, 2025108.68110.00103.26103.56103.561,104,932
Jan 22, 2025107.50107.99105.01106.55106.55779,905
Jan 21, 2025103.70109.65101.31108.58108.581,755,566
Jan 20, 2025110.00110.00103.07104.06104.061,593,204
Jan 17, 202597.53107.5097.08105.72105.722,102,208
Jan 16, 202596.3098.4396.1297.8597.85697,989
Jan 15, 202597.3197.8895.5196.3096.30658,666
Jan 14, 202595.4998.4694.6497.5097.50834,333
Jan 13, 202595.0196.8894.0594.8594.85610,496
Jan 10, 202597.1899.7795.2495.5395.53783,251
Jan 9, 202597.4198.8095.3397.4597.45624,264
Jan 8, 202597.0598.3295.0297.4197.41841,718
Jan 7, 202597.6198.0094.1497.0097.001,071,875
Jan 6, 202596.05100.4494.7698.6298.621,211,299
Jan 3, 202598.00100.8596.2496.6296.621,370,278
Jan 2, 202593.8899.3693.4098.6098.602,135,076
Dec 31, 202495.5396.6093.1895.5795.571,329,844
Dec 30, 202494.5896.2793.2095.5395.531,141,787
Dec 27, 202494.9596.7994.4395.0595.05874,737
Dec 26, 202494.9695.6093.8094.9194.91934,374
Dec 25, 202498.8898.8894.5095.1895.181,683,620
Dec 24, 202498.0899.8098.0198.3198.31627,834
Dec 23, 2024100.33101.4397.8298.0098.001,354,210
Dec 20, 202499.51103.5099.02100.29100.291,530,216
Dec 19, 2024101.02102.1399.2199.6799.671,349,004
Dec 18, 2024102.73103.36100.58102.42102.421,003,636
Dec 17, 2024103.38104.86101.66102.50102.50879,137
Dec 16, 2024106.16106.44102.60103.88103.881,244,726
Dec 13, 2024109.08109.98106.16106.16106.161,220,621
Dec 12, 2024109.06112.43108.60109.95109.95953,138
Dec 11, 2024110.01111.98109.00109.06109.06888,650
Dec 10, 2024112.48113.00109.00110.30110.301,410,786
Dec 9, 2024110.20112.48107.76107.84107.841,274,032
Dec 6, 2024108.28113.86107.50111.93111.932,581,267
Dec 5, 2024109.65110.80104.70104.90104.901,833,609
Dec 4, 2024112.50112.50109.20109.82109.821,145,443
Dec 3, 2024114.00114.17109.06112.50112.501,618,525
Dec 2, 2024116.20116.97112.62114.15114.151,309,038
Nov 29, 2024113.00117.98111.66116.11116.111,239,695
Nov 28, 2024113.39113.52111.26111.99111.99677,641
Nov 27, 2024111.52114.35109.51113.80113.80914,127
Nov 26, 2024112.20113.87110.10111.48111.48814,581
Nov 25, 2024108.00113.55108.00112.26112.261,557,633
Nov 22, 2024112.90112.93108.54108.85108.851,313,262
Nov 21, 2024117.60117.60112.11112.93112.931,131,564
Nov 20, 2024114.83117.53112.00117.00117.001,031,719
Nov 19, 2024113.18115.30111.66114.87114.87888,311
Nov 18, 2024112.37117.68110.78113.32113.321,750,717
Nov 15, 2024119.31120.00111.75112.20112.202,361,399
Nov 14, 2024128.10128.10119.26119.65119.651,594,147
Nov 13, 2024130.00130.98122.00128.00128.002,233,365
Nov 12, 2024127.00134.29127.00128.60128.603,252,722
Nov 11, 2024123.05129.97121.50125.00125.003,461,488
Nov 8, 2024115.31125.57115.00122.68122.683,629,888
Nov 7, 2024109.87115.36107.71114.51114.512,341,212
Nov 6, 2024115.06116.20110.05110.87110.872,979,304
Nov 5, 2024115.02117.20113.33115.31115.312,492,880
Nov 4, 2024116.70117.09111.62116.45116.452,234,503
Nov 1, 2024116.54119.51115.77116.75116.751,063,416
Oct 31, 2024115.75117.80113.58117.44117.441,897,294
Oct 30, 2024117.59120.22115.15115.88115.881,399,725
Oct 29, 2024121.40122.12115.91120.59120.591,937,694
Oct 28, 2024122.00125.58116.00122.37122.372,328,981
Oct 25, 2024116.28123.24114.62122.30122.302,204,029
Oct 24, 2024117.00119.32115.71116.96116.96922,056
Oct 23, 2024118.90120.85117.25118.57118.571,611,291
Oct 22, 2024120.81122.85117.95119.00119.001,748,261
Oct 21, 2024123.60126.99118.02122.11122.113,077,119
Oct 18, 2024112.85126.50110.66120.08120.083,583,474
Oct 17, 2024116.00117.49112.64112.85112.851,829,604
Oct 16, 2024123.00124.00112.83112.83112.832,391,315
Oct 15, 2024129.61134.51124.25124.36124.361,615,103
Oct 14, 2024131.00132.00121.98129.12129.122,020,943
Oct 11, 2024137.00138.00123.01130.09130.092,381,144
Oct 10, 2024142.01147.02130.11136.56136.563,118,788
Oct 9, 2024144.06155.00131.98140.90140.903,872,036
Oct 8, 2024151.00152.21130.02152.21152.215,119,146
Sep 30, 2024122.49130.60115.08126.84126.844,487,677
Sep 27, 2024104.25115.60101.75112.00112.001,756,604
Sep 26, 202490.6499.2789.0498.7798.771,983,492
Sep 25, 202490.3592.3989.1789.9089.901,486,007
Sep 24, 202483.2589.2683.2089.1289.121,614,563
Sep 23, 202487.9987.9982.5182.5182.51862,729
Sep 20, 202487.2788.3386.0587.5487.54558,869
Sep 19, 202484.0089.4283.6487.4587.45941,239
Sep 18, 202484.8087.2283.0184.2384.23593,319
Sep 13, 202485.5887.2383.8884.8084.80967,312
Sep 12, 202489.1090.6185.6085.9685.96858,609
Sep 11, 202488.4691.5387.1988.7188.71765,407
Sep 10, 202490.7290.7687.3388.2788.27950,565
Sep 9, 202493.1093.5290.0090.5290.52734,634
Sep 6, 202496.0496.0492.6093.2893.28682,113
Sep 5, 202495.2297.6095.1695.7595.75543,157
Sep 4, 202495.8997.9094.0195.2295.22928,114
Sep 3, 202491.2095.8690.4795.0095.001,055,203
Sep 2, 202491.0093.3390.4091.1991.19723,038
Aug 30, 202492.7593.5090.6891.9491.94821,143
Aug 29, 202489.7592.2288.0291.3691.36907,747
Aug 28, 202487.0291.0086.8789.5089.50746,728
Aug 27, 202486.8788.3186.0287.4687.46610,554
Aug 26, 202487.2389.1385.8887.3187.31757,854
Aug 23, 202487.7188.1886.4087.5087.50720,311
Aug 22, 202487.8988.8587.0387.8187.81556,173
Aug 21, 202489.1090.8987.6188.1488.14691,730
Aug 20, 202492.3093.0988.6888.9288.92838,743
Aug 19, 202493.6096.7392.4692.8292.82712,596
Aug 16, 202495.6095.7293.0393.6593.65787,390
Aug 15, 202496.8999.5095.1095.6695.66677,962
Aug 14, 202499.0699.2996.1896.5396.53475,271
Aug 13, 202499.9499.9897.7499.3199.31443,879
Aug 12, 202499.59101.8097.5699.9099.90524,994
Aug 9, 2024102.05103.6099.5199.5999.59573,787
Aug 8, 2024100.23102.9899.33101.04101.04683,430
Aug 7, 2024100.99101.8899.00100.33100.33764,398
Aug 6, 202498.98103.1197.30101.99101.991,237,151
Aug 5, 2024101.75103.6296.8896.8996.891,361,057
Aug 2, 2024104.36107.39102.37103.26103.26738,345
Aug 1, 2024107.01109.51103.78104.60104.60931,275
Jul 31, 202498.76107.8597.24107.36107.361,094,577
Jul 30, 2024100.90101.3098.6099.0499.04684,244
Jul 29, 2024103.13103.13100.20100.63100.63644,635
Jul 26, 2024104.48104.58101.43102.66102.66758,980
Jul 25, 2024103.93105.69103.00103.63103.63789,794
Jul 24, 2024107.94110.61104.14104.36104.36994,904
Jul 23, 2024113.22113.22108.58109.20109.20910,696
Jul 22, 2024113.33114.60111.11112.56112.561,000,838
Jul 19, 2024113.81114.26111.21112.87112.87774,596
Jul 18, 2024111.90115.80109.51114.00114.001,374,485
Jul 17, 2024105.92112.99105.08111.64111.641,567,983
Jul 16, 2024103.35106.61103.35105.91105.91746,356
Jul 15, 2024106.66108.19101.50104.75104.751,038,219
Jul 12, 2024106.98109.80106.47106.99106.99907,673
Jul 11, 2024103.37108.08102.40106.45106.451,544,981
Jul 10, 202499.83104.4798.80102.13102.131,463,642
Jul 9, 2024100.43102.7899.17100.43100.431,503,144
Jul 8, 2024107.06107.39101.00101.75101.751,070,662
Jul 5, 2024104.98104.98104.98104.98104.98-
Jul 4, 2024108.00109.30104.33104.98104.98681,881
Jul 3, 2024110.01111.00107.41107.79107.79868,805
Jul 2, 2024112.00113.88109.23110.22110.22838,017
Jul 1, 2024115.23115.23110.50112.37112.37971,059
Jun 28, 2024116.31120.19114.50115.23115.23729,667
Jun 27, 2024119.49120.28115.00117.66117.66991,620
Jun 26, 2024120.61121.49117.76120.12120.121,070,055
Jun 25, 2024123.37124.91119.76120.64120.64798,281
Jun 24, 2024123.44129.10123.00123.37123.371,234,669
Jun 21, 2024122.30124.95120.15124.13124.131,302,410
Jun 20, 2024120.27123.46117.86122.37122.371,811,683
Jun 19, 2024124.27125.51119.69120.27120.271,651,715
Jun 18, 2024127.80128.59122.88124.66124.661,971,849
Jun 17, 2024 2 Dividend
Jun 17, 2024133.00133.00124.09128.15128.152,704,936
Jun 17, 2024 1.4:1 Stock Splits
Jun 14, 2024136.77140.00135.59135.59133.592,517,032
Jun 13, 2024134.29137.86130.88136.77134.752,499,459
Jun 12, 2024128.81139.83128.48132.64130.692,808,757
Jun 11, 2024128.81130.71125.02128.48126.581,114,089
Jun 7, 2024130.39131.13127.14129.39127.481,033,587
Jun 6, 2024126.89132.55126.89129.91128.001,855,354
Jun 5, 2024121.39129.99120.16126.56124.691,848,306
Jun 4, 2024120.63124.02120.27121.48119.691,115,976
Jun 3, 2024120.76124.14118.83120.67118.891,364,864
May 31, 2024122.80124.63121.61121.61119.811,744,222
May 30, 2024122.14124.91121.65122.80120.99741,498
May 29, 2024126.49128.20122.53122.86121.051,208,195
May 28, 2024128.99128.99123.57127.51125.631,740,534
May 27, 2024132.52133.77126.60128.28126.391,707,531
May 24, 2024134.79136.62131.91133.21131.251,198,835
May 23, 2024137.86138.19135.07135.81133.811,317,069
May 22, 2024140.47141.43135.24137.71135.681,209,248
May 21, 2024146.40146.40139.69140.64138.571,065,496

Related Tickers

300573.SZ Shenyang Xingqi Pharmaceutical Co.,Ltd.
79.61
+0.93%
 
002294.SZ Shenzhen Salubris Pharmaceuticals Co., Ltd.
42.26
-0.09%
 
688050.SS Eyebright Medical Technology (Beijing) Co., Ltd.
75.62
-0.32%
 
7747.T Asahi Intecc Co., Ltd.
2,224.00
-0.87%
 
SAUHF Straumann Holding AG
135.43
0.00%
 
2276.HK Shanghai Conant Optical Co., Ltd.
25.900
-0.96%
 
9997.HK Kangji Medical Holdings Limited
7.950
-0.63%
 
7741.T HOYA Corporation
17,610.00
-1.29%
 
4543.T Terumo Corporation
2,695.50
+0.06%
 
KMTS Kestra Medical Technologies, Ltd.
23.09
-7.34%