Shanghai - Delayed Quote CNY

WebRAY Tech(Beijing) Co., Ltd. (688651.SS)

31.89

+0.50

+(1.59%)

At close: April 30 at 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	31.42	32.09	31.20	31.89	31.89	644,579
Apr 29, 2025	30.80	31.64	30.21	31.39	31.39	891,549
Apr 28, 2025	32.36	32.59	31.55	31.74	31.74	603,357
Apr 25, 2025	32.29	32.75	32.07	32.45	32.45	404,970
Apr 24, 2025	33.38	33.38	32.20	32.30	32.30	707,102
Apr 23, 2025	33.25	33.65	33.03	33.19	33.19	448,414
Apr 22, 2025	33.52	33.55	33.10	33.17	33.17	422,956
Apr 21, 2025	32.89	33.66	32.81	33.52	33.52	562,667
Apr 18, 2025	32.90	33.36	32.85	33.12	33.12	370,952
Apr 17, 2025	32.86	33.80	32.59	33.06	33.06	696,248
Apr 16, 2025	32.96	34.29	32.37	33.17	33.17	1,142,110
Apr 15, 2025	33.12	33.48	32.81	33.00	33.00	560,339
Apr 14, 2025	33.60	33.87	33.10	33.36	33.36	733,695
Apr 11, 2025	32.20	33.55	32.20	33.24	33.24	920,190
Apr 10, 2025	32.20	33.24	32.13	32.64	32.64	956,628
Apr 9, 2025	29.63	31.98	28.40	31.67	31.67	1,568,771
Apr 8, 2025	30.19	31.69	29.63	30.20	30.20	844,724
Apr 7, 2025	33.00	33.57	28.95	30.20	30.20	1,874,189
Apr 3, 2025	35.77	36.95	35.76	36.19	36.19	931,310
Apr 2, 2025	36.41	36.79	35.70	36.15	36.15	563,937
Apr 1, 2025	36.88	37.28	36.39	36.56	36.56	495,549
Mar 31, 2025	36.38	37.35	35.10	37.07	37.07	933,134
Mar 28, 2025	36.55	37.36	36.31	36.38	36.38	694,772
Mar 27, 2025	36.58	37.20	35.56	36.55	36.55	635,490
Mar 26, 2025	36.52	37.28	36.52	36.61	36.61	545,496
Mar 25, 2025	37.62	37.89	36.40	36.73	36.73	1,032,603
Mar 24, 2025	39.49	39.94	36.74	37.75	37.75	1,554,284
Mar 21, 2025	39.29	40.98	38.27	39.30	39.30	1,536,911
Mar 20, 2025	38.96	39.80	38.91	39.30	39.30	700,722
Mar 19, 2025	40.06	40.33	38.93	39.25	39.25	1,357,350
Mar 18, 2025	40.67	40.88	40.06	40.36	40.36	759,712
Mar 17, 2025	41.75	41.75	40.00	40.54	40.54	1,075,465
Mar 14, 2025	40.00	41.26	39.50	41.02	41.02	1,464,729
Mar 13, 2025	40.81	41.06	39.31	40.47	40.47	1,711,570
Mar 12, 2025	43.00	43.00	40.73	40.78	40.78	2,180,600
Mar 11, 2025	39.45	43.00	39.45	42.36	42.36	3,876,100
Mar 10, 2025	38.29	40.35	37.60	39.83	39.83	3,075,384
Mar 7, 2025	38.30	39.87	38.00	38.30	38.30	1,928,979
Mar 6, 2025	37.95	39.49	37.43	38.65	38.65	2,417,593
Mar 5, 2025	38.03	38.11	36.53	37.93	37.93	1,873,551
Mar 4, 2025	35.18	38.37	34.70	38.07	38.07	2,632,168
Mar 3, 2025	34.26	36.00	34.26	35.05	35.05	1,623,132
Feb 28, 2025	37.01	37.34	34.13	34.20	34.20	2,140,206
Feb 27, 2025	38.32	38.69	36.81	37.20	37.20	1,406,249
Feb 26, 2025	38.19	38.83	37.91	38.31	38.31	1,288,238
Feb 25, 2025	38.01	38.69	38.01	38.30	38.30	1,228,959
Feb 24, 2025	39.31	39.32	37.35	38.86	38.86	1,971,425
Feb 21, 2025	37.30	39.15	36.66	38.97	38.97	2,121,093
Feb 20, 2025	37.95	37.98	36.85	37.39	37.39	1,364,453
Feb 19, 2025	36.78	37.85	36.68	37.76	37.76	1,157,849
Feb 18, 2025	38.50	39.00	36.56	36.78	36.78	1,934,246
Feb 17, 2025	39.45	40.49	38.02	38.68	38.68	2,782,172
Feb 14, 2025	39.89	39.98	38.00	39.50	39.50	3,124,654
Feb 13, 2025	39.22	39.77	37.30	38.52	38.52	2,248,476
Feb 12, 2025	38.65	39.47	38.12	39.36	39.36	1,713,701
Feb 11, 2025	38.00	39.97	37.36	39.32	39.32	2,203,452
Feb 10, 2025	36.63	38.46	36.62	38.20	38.20	1,520,020
Feb 7, 2025	36.44	37.20	36.04	36.55	36.55	2,030,833
Feb 6, 2025	35.90	36.76	35.35	36.45	36.45	1,619,631
Feb 5, 2025	34.80	36.45	34.45	36.00	36.00	1,717,952
Jan 27, 2025	35.50	35.59	33.86	34.12	34.12	1,414,557
Jan 24, 2025	36.00	36.10	33.78	35.36	35.36	4,055,230
Jan 23, 2025	32.48	36.55	32.43	36.53	36.53	3,917,784
Jan 22, 2025	32.60	32.64	32.05	32.34	32.34	691,474
Jan 21, 2025	33.27	33.27	32.01	32.68	32.68	1,151,471
Jan 20, 2025	32.71	33.22	32.38	32.80	32.80	912,150
Jan 17, 2025	32.69	33.01	32.03	32.67	32.67	876,957
Jan 16, 2025	32.80	33.33	32.22	32.80	32.80	1,551,743
Jan 15, 2025	33.34	33.47	32.63	32.73	32.73	666,795
Jan 14, 2025	31.73	33.49	31.73	33.29	33.29	1,041,141
Jan 13, 2025	31.00	31.88	29.96	31.44	31.44	514,958
Jan 10, 2025	31.80	32.91	31.02	31.03	31.03	726,826
Jan 9, 2025	31.01	32.78	31.01	32.11	32.11	813,542
Jan 8, 2025	31.80	32.25	30.30	31.30	31.30	898,807
Jan 7, 2025	30.40	32.16	30.40	32.00	32.00	601,880
Jan 6, 2025	31.31	31.75	30.04	30.63	30.63	953,412
Jan 3, 2025	33.80	33.88	31.56	31.62	31.62	750,484
Jan 2, 2025	35.43	35.60	33.10	33.67	33.67	766,802
Dec 31, 2024	36.82	36.95	35.13	35.37	35.37	1,347,466
Dec 30, 2024	37.33	38.27	36.53	36.82	36.82	1,056,187
Dec 27, 2024	38.00	38.44	37.50	37.87	37.87	548,123
Dec 26, 2024	36.83	38.49	36.83	38.05	38.05	919,400
Dec 25, 2024	38.04	38.50	36.81	36.83	36.83	715,687
Dec 24, 2024	39.10	39.30	36.95	38.29	38.29	1,388,013
Dec 23, 2024	40.28	40.60	38.55	38.63	38.63	1,452,923
Dec 20, 2024	38.05	40.83	37.51	40.29	40.29	2,034,438
Dec 19, 2024	37.50	38.50	37.23	38.02	38.02	909,762
Dec 18, 2024	38.21	38.30	37.22	37.81	37.81	936,617
Dec 17, 2024	39.80	40.30	37.75	38.03	38.03	1,142,675
Dec 16, 2024	40.78	40.78	38.24	40.16	40.16	1,813,189
Dec 13, 2024	42.10	42.10	40.39	40.82	40.82	1,006,755
Dec 12, 2024	43.04	43.04	41.25	42.46	42.46	1,079,397
Dec 11, 2024	43.80	44.21	42.14	43.04	43.04	1,391,638
Dec 10, 2024	43.21	45.25	42.80	43.95	43.95	2,429,309
Dec 9, 2024	41.74	42.82	41.17	42.00	42.00	1,517,712
Dec 6, 2024	42.80	45.88	41.80	42.02	42.02	2,861,516
Dec 5, 2024	41.39	42.17	40.80	41.26	41.26	937,598
Dec 4, 2024	40.97	41.79	40.53	40.95	40.95	1,564,707
Dec 3, 2024	44.74	44.74	40.70	40.90	40.90	2,749,035
Dec 2, 2024	44.80	46.42	43.60	44.96	44.96	1,924,517
Nov 29, 2024	44.70	45.88	43.50	45.00	45.00	956,496
Nov 28, 2024	44.68	45.98	43.50	44.70	44.70	873,777
Nov 27, 2024	42.89	45.20	41.83	44.58	44.58	1,008,915
Nov 26, 2024	43.40	44.89	42.83	43.35	43.35	954,427
Nov 25, 2024	44.00	44.00	42.08	43.48	43.48	1,118,080
Nov 22, 2024	46.22	46.79	43.17	43.64	43.64	1,590,821
Nov 21, 2024	45.48	47.50	43.68	46.48	46.48	1,748,342
Nov 20, 2024	44.55	47.31	44.00	45.60	45.60	1,980,396
Nov 19, 2024	44.03	44.88	42.67	44.37	44.37	1,063,123
Nov 18, 2024	45.02	45.58	42.45	43.45	43.45	1,525,225
Nov 15, 2024	45.92	46.83	43.50	45.24	45.24	2,242,508
Nov 14, 2024	47.10	49.16	45.71	45.92	45.92	1,479,546
Nov 13, 2024	48.00	48.59	45.80	47.80	47.80	2,634,644
Nov 12, 2024	51.64	51.98	45.69	49.08	49.08	4,453,322
Nov 11, 2024	51.65	54.40	49.50	51.62	51.62	2,791,616
Nov 8, 2024	48.00	54.48	47.50	51.60	51.60	3,463,869
Nov 7, 2024	43.60	48.80	43.00	48.77	48.77	5,754,885
Nov 6, 2024	40.59	47.96	39.98	43.50	43.50	4,375,999
Nov 5, 2024	36.44	40.65	36.44	40.10	40.10	2,879,599
Nov 4, 2024	34.92	37.10	34.12	36.52	36.52	1,391,977
Nov 1, 2024	37.91	39.50	35.00	35.27	35.27	1,788,194
Oct 31, 2024	34.94	37.66	34.27	37.58	37.58	2,265,546
Oct 30, 2024	34.78	35.60	33.91	34.77	34.77	700,099
Oct 29, 2024	36.90	37.04	34.70	35.05	35.05	1,411,479
Oct 28, 2024	36.02	37.58	35.45	37.04	37.04	1,572,069
Oct 25, 2024	37.68	37.68	35.69	36.24	36.24	2,665,907
Oct 24, 2024	36.51	38.60	35.35	37.58	37.58	2,787,635
Oct 23, 2024	34.51	37.77	33.80	36.50	36.50	3,109,543
Oct 22, 2024	34.20	34.84	33.03	34.51	34.51	1,990,312
Oct 21, 2024	32.97	35.79	32.97	34.65	34.65	2,806,647
Oct 18, 2024	31.50	33.92	30.43	33.11	33.11	2,662,514
Oct 17, 2024	35.00	35.55	31.97	32.31	32.31	3,733,895
Oct 16, 2024	30.89	31.42	30.22	30.70	30.70	991,590
Oct 15, 2024	31.10	33.21	30.60	31.48	31.48	2,131,946
Oct 14, 2024	29.80	31.33	29.07	31.07	31.07	1,058,945
Oct 11, 2024	31.34	31.86	29.02	29.25	29.25	1,314,716
Oct 10, 2024	32.90	33.43	31.00	31.88	31.88	1,471,300
Oct 9, 2024	34.20	34.97	31.86	31.86	31.86	2,543,983
Oct 8, 2024	37.97	37.97	32.81	35.67	35.67	3,413,095
Sep 30, 2024	29.88	32.55	28.28	31.78	31.78	3,175,489
Sep 27, 2024	27.04	28.00	26.02	28.00	28.00	1,145,098
Sep 26, 2024	25.50	26.36	25.16	26.31	26.31	836,110
Sep 25, 2024	25.99	26.12	25.42	25.50	25.50	984,127
Sep 24, 2024	25.20	25.65	24.63	25.60	25.60	890,735
Sep 23, 2024	24.61	25.38	24.46	24.93	24.93	542,323
Sep 20, 2024	25.16	25.72	24.48	24.60	24.60	1,006,114
Sep 19, 2024	24.43	25.28	23.74	24.98	24.98	845,673
Sep 18, 2024	24.70	24.70	23.40	23.95	23.95	349,821
Sep 13, 2024	24.79	24.79	23.44	23.70	23.70	360,477
Sep 12, 2024	24.52	25.18	24.46	24.67	24.67	240,512
Sep 11, 2024	24.15	24.64	24.13	24.44	24.44	229,281
Sep 10, 2024	24.30	24.57	23.80	24.46	24.46	283,657
Sep 9, 2024	24.19	24.27	23.71	24.10	24.10	259,131
Sep 6, 2024	24.79	25.06	24.07	24.19	24.19	480,211
Sep 5, 2024	24.94	25.24	24.56	24.91	24.91	418,009
Sep 4, 2024	24.88	24.88	24.22	24.47	24.47	278,391
Sep 3, 2024	24.75	25.36	24.51	24.88	24.88	502,807
Sep 2, 2024	25.86	25.91	24.63	24.65	24.65	732,986
Aug 30, 2024	24.91	26.38	24.91	25.90	25.90	930,369
Aug 29, 2024	24.20	25.07	24.20	24.86	24.86	429,253
Aug 28, 2024	24.74	25.09	24.10	24.41	24.41	238,831
Aug 27, 2024	25.30	25.49	24.10	25.00	25.00	574,667
Aug 26, 2024	25.43	25.65	24.72	25.33	25.33	528,019
Aug 23, 2024	24.87	25.32	24.87	25.32	25.32	395,669
Aug 22, 2024	25.05	25.65	24.60	24.87	24.87	361,792
Aug 21, 2024	24.62	25.77	24.58	25.05	25.05	325,780
Aug 20, 2024	25.30	25.35	24.57	24.61	24.61	369,438
Aug 19, 2024	25.10	26.55	24.93	25.33	25.33	560,760
Aug 16, 2024	25.00	25.49	25.00	25.09	25.09	329,624
Aug 15, 2024	24.70	25.62	24.47	25.11	25.11	658,919
Aug 14, 2024	25.25	25.25	24.66	24.70	24.70	284,494
Aug 13, 2024	24.84	25.20	24.39	25.06	25.06	528,628
Aug 12, 2024	25.40	25.61	24.54	24.84	24.84	847,527
Aug 9, 2024	26.25	26.78	25.50	25.85	25.85	801,286
Aug 8, 2024	27.51	27.51	26.16	26.25	26.25	1,349,468
Aug 7, 2024	28.08	28.37	27.30	27.69	27.69	1,185,423
Aug 6, 2024	28.80	28.90	27.80	28.10	28.10	1,623,461
Aug 5, 2024	27.00	30.50	26.33	27.71	27.71	3,549,881
Aug 2, 2024	27.71	28.48	27.29	27.35	27.35	1,444,406
Aug 1, 2024	27.70	28.19	27.25	27.95	27.95	1,093,773
Jul 31, 2024	26.91	28.17	26.33	27.65	27.65	1,993,650
Jul 30, 2024	27.50	27.50	26.50	26.90	26.90	2,651,205
Jul 29, 2024	25.10	29.69	25.10	27.85	27.85	4,449,233
Jul 26, 2024	24.16	24.98	24.01	24.74	24.74	573,153
Jul 25, 2024	24.01	25.06	23.88	24.25	24.25	512,529
Jul 24, 2024	24.80	24.94	24.15	24.38	24.38	627,923
Jul 23, 2024	25.80	26.16	25.06	25.10	25.10	906,489
Jul 22, 2024	27.70	27.70	25.78	26.25	26.25	1,636,952
Jul 19, 2024	24.48	25.80	24.21	25.28	25.28	945,053
Jul 18, 2024	25.13	25.15	24.05	24.21	24.21	719,871
Jul 17, 2024	25.88	25.88	25.10	25.26	25.26	516,354
Jul 16, 2024	25.11	25.77	24.85	25.60	25.60	468,035
Jul 15, 2024	25.76	26.61	25.26	25.34	25.34	335,747
Jul 12, 2024	26.28	26.69	25.45	26.04	26.04	627,590
Jul 11, 2024	26.19	26.67	26.05	26.33	26.33	439,237
Jul 10, 2024	26.02	26.56	25.53	25.69	25.69	325,990
Jul 9, 2024	25.78	25.90	24.72	25.75	25.75	401,012
Jul 8, 2024	26.35	26.35	25.29	25.40	25.40	407,971
Jul 5, 2024	25.95	26.66	25.40	26.32	26.32	459,195
Jul 4, 2024	0.06027 Dividend
Jul 4, 2024	27.55	27.99	25.82	25.95	25.95	950,722
Jul 3, 2024	28.32	28.65	27.71	27.99	27.93	425,616
Jul 2, 2024	28.31	29.07	28.31	28.46	28.40	457,833
Jul 1, 2024	29.00	29.25	27.91	28.40	28.34	662,530
Jun 28, 2024	28.90	30.20	28.80	29.25	29.19	582,495
Jun 27, 2024	29.63	30.90	29.00	29.00	28.94	1,112,831
Jun 26, 2024	28.22	29.66	28.05	29.51	29.45	576,802
Jun 25, 2024	28.50	29.50	28.07	28.48	28.42	599,131
Jun 24, 2024	30.31	30.31	28.51	28.56	28.50	968,798
Jun 21, 2024	31.30	31.31	29.95	30.46	30.39	1,093,910
Jun 20, 2024	30.67	33.01	30.60	31.42	31.35	1,828,576
Jun 19, 2024	31.03	31.57	30.06	30.60	30.53	800,256
Jun 18, 2024	30.18	31.99	30.18	31.40	31.33	1,071,334
Jun 17, 2024	30.33	31.00	29.98	30.39	30.32	733,500
Jun 14, 2024	31.31	31.64	30.59	30.79	30.72	1,362,070
Jun 13, 2024	29.24	34.56	28.85	31.90	31.83	2,253,021
Jun 12, 2024	29.70	30.11	29.03	29.54	29.48	644,001
Jun 11, 2024	27.10	29.95	26.61	29.70	29.64	1,151,795
Jun 7, 2024	27.90	28.06	26.91	27.51	27.45	589,056
Jun 6, 2024	29.80	30.11	26.60	27.18	27.12	1,372,097
Jun 5, 2024	29.51	30.43	29.29	29.85	29.79	588,828
Jun 4, 2024	31.66	31.66	29.39	29.81	29.75	1,140,659
Jun 3, 2024	33.07	33.43	31.10	31.66	31.59	1,227,480
May 31, 2024	32.14	33.33	32.00	32.50	32.43	971,009
May 30, 2024	31.40	32.28	30.70	31.73	31.66	651,602
May 29, 2024	30.47	32.50	30.40	31.87	31.80	1,487,339
May 28, 2024	30.50	30.87	29.81	30.01	29.95	398,817
May 27, 2024	30.10	30.68	29.00	30.51	30.44	998,516
May 24, 2024	31.48	31.74	29.75	29.82	29.76	1,232,032
May 23, 2024	31.99	31.99	31.34	31.47	31.40	718,773
May 22, 2024	30.75	32.18	30.64	31.65	31.58	842,746
May 21, 2024	31.50	31.50	30.65	30.75	30.68	718,710
May 20, 2024	31.09	31.63	30.84	31.29	31.22	1,016,201
May 17, 2024	30.50	31.10	30.30	31.00	30.93	1,055,697
May 16, 2024	30.75	31.46	30.08	30.35	30.28	955,972
May 15, 2024	32.17	32.17	30.60	30.73	30.66	782,446
May 14, 2024	31.70	31.91	31.06	31.53	31.46	663,864
May 13, 2024	32.01	32.88	31.00	31.50	31.43	1,153,157
May 10, 2024	34.78	34.78	32.35	32.36	32.29	1,050,360
May 9, 2024	33.70	34.40	33.00	34.08	34.01	1,184,952
May 8, 2024	28.75	35.49	28.75	33.72	33.65	1,556,395
May 7, 2024	34.23	37.67	34.17	35.55	35.47	1,830,527
May 6, 2024	33.99	35.08	33.79	34.65	34.58	1,440,804
Apr 30, 2024	33.77	34.90	33.77	34.27	34.20	1,316,466

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WebRAY Tech(Beijing) Co., Ltd. (688651.SS)