Canada markets closed

Wuhan Raycus Fiber Laser Technologies Co.,Ltd. (300747.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
20.13+0.39 (+1.98%)
At close: 03:04PM CST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202419.7920.1419.6820.1320.137,593,475
Apr 23, 202419.5020.0119.5019.7419.744,991,970
Apr 22, 202419.3119.8318.9719.5119.515,309,551
Apr 19, 202419.6019.9219.4219.7219.725,788,080
Apr 18, 202419.7319.9719.5119.7719.776,804,157
Apr 17, 202418.7519.8618.7519.8619.868,043,246
Apr 16, 202419.5319.6218.5018.6518.657,558,450
Apr 15, 202419.5619.9519.1919.4619.466,273,279
Apr 12, 202419.7720.0819.5119.5719.574,259,088
Apr 11, 202419.2320.0719.1619.6819.685,051,380
Apr 10, 202419.9020.0019.2519.4019.403,767,455
Apr 09, 202419.7019.9419.5719.8619.863,435,578
Apr 08, 202420.1020.1319.6019.6119.615,222,299
Apr 03, 202420.3320.6020.0920.2720.275,581,055
Apr 02, 202420.5620.6620.1520.4420.446,079,588
Apr 01, 202419.9520.5819.9320.5620.566,474,291
Mar 29, 202419.5019.6619.3019.8619.862,538,260
Mar 28, 202419.1319.8419.1219.5619.566,851,122
Mar 27, 202420.1520.2219.0819.0819.088,087,944
Mar 26, 202420.2720.4519.9020.2420.246,615,095
Mar 25, 202420.9121.1020.2620.2820.287,770,817
Mar 22, 202421.5321.5820.9121.0821.088,540,232
Mar 21, 202421.9421.9421.4521.5621.567,564,979
Mar 20, 202421.6821.9921.5621.8321.836,449,673
Mar 19, 202422.0622.1021.7021.7121.7110,764,420
Mar 18, 202421.7522.1721.7522.1722.1712,596,011
Mar 15, 202421.5921.7421.2121.7021.709,502,526
Mar 14, 202421.6022.0821.3821.7521.7511,227,924
Mar 13, 202421.6521.8821.4221.6921.6911,305,624
Mar 12, 202421.7422.0421.5121.7821.7816,995,565
Mar 11, 202421.3121.3420.7021.2821.287,893,786
Mar 08, 202420.7021.1620.4821.0921.096,173,334
Mar 07, 202421.2021.6920.6220.6320.639,146,229
Mar 06, 202420.9321.2620.5721.0221.026,385,221
Mar 05, 202421.0421.2820.8120.9720.978,712,372
Mar 04, 202421.4521.6520.9821.2821.288,501,402
Mar 01, 202421.0921.4420.9521.3621.369,735,599
Feb 29, 202419.9121.0519.8821.0021.008,741,604
Feb 28, 202421.4021.7020.0820.0820.0813,011,529
Feb 27, 202420.7521.4820.4621.4321.4311,501,455
Feb 26, 202420.7621.2420.3920.9120.9113,724,502
Feb 23, 202419.9620.3219.6920.3020.307,914,342
Feb 22, 202419.6219.9919.5719.9619.966,177,102
Feb 21, 202419.4620.3119.2619.6219.628,417,577
Feb 20, 202419.5419.7019.1319.5819.586,456,861
Feb 19, 202419.9719.9819.2519.6719.678,785,522
Feb 08, 202418.9520.2918.8019.5719.5711,809,800
Feb 07, 202417.8318.9117.8318.6618.6611,471,187
Feb 06, 202416.0317.9615.9617.7317.7310,653,088
Feb 05, 202417.3017.5415.5516.1716.1713,231,109
Feb 02, 202418.3519.0516.9517.5617.5611,515,808
Feb 01, 202418.0018.8817.8918.4018.409,027,519
Jan 31, 202419.6019.9018.0218.0718.0713,135,159
Jan 30, 202420.3020.6519.9419.9619.964,297,981
Jan 29, 202421.0921.3820.3820.4020.405,055,252
Jan 26, 202421.4921.6021.0421.0721.076,233,878
Jan 25, 202420.8821.7420.5621.5921.598,503,693
Jan 24, 202420.6620.8219.9020.8220.827,028,019
Jan 23, 202419.9120.8519.6820.7020.707,194,026
Jan 22, 202421.6721.7319.8820.1120.1110,252,343
Jan 19, 202422.0922.3821.5521.6421.649,816,664
Jan 18, 202421.4422.2821.1622.2822.2815,497,511
Jan 17, 202422.1322.3021.1621.2021.2012,136,315
Jan 16, 202421.0821.3320.8621.1821.183,372,095
Jan 15, 202421.2421.3720.9021.1521.152,799,360
Jan 12, 202421.4421.5921.2421.2421.242,637,354
Jan 11, 202421.0321.4920.9921.4621.463,062,901
Jan 10, 202421.1421.3820.8121.0121.013,201,086
Jan 09, 202421.0121.4120.9221.2121.214,224,691
Jan 08, 202421.6221.6620.9820.9820.986,058,113
Jan 05, 202422.6922.8421.5521.6221.628,580,517
Jan 04, 202423.1023.1222.6322.7222.723,557,220
Jan 03, 202423.4223.5122.9723.0723.074,194,279
Jan 02, 202423.4623.6523.3523.4223.424,208,512
Dec 29, 202323.2223.5323.1823.5323.534,834,383
Dec 28, 202322.6523.3522.5623.2623.265,414,533
Dec 27, 202322.5722.7622.4822.6722.672,852,537
Dec 26, 202323.5023.5022.5422.6222.624,328,863
Dec 25, 202323.4523.7323.1923.3623.362,446,655
Dec 22, 202323.4623.9023.3523.4123.413,619,113
Dec 21, 202323.2823.7023.0123.6123.614,165,806
Dec 20, 202323.9724.0323.3823.3823.383,300,610
Dec 19, 202323.8224.1523.6023.9523.953,010,734
Dec 18, 202324.1024.1823.7323.8223.822,967,514
Dec 15, 202324.4524.4824.0324.1524.152,583,815
Dec 14, 202324.6224.8524.2824.2924.293,064,856
Dec 13, 202324.5924.9224.4024.4524.452,707,354
Dec 12, 202324.8424.8724.5024.6524.652,444,462
Dec 11, 202324.1724.8623.9524.8424.844,264,175
Dec 08, 202324.2524.5724.0124.3424.343,585,626
Dec 07, 202324.0124.3723.8924.2424.243,016,528
Dec 06, 202324.1524.2723.9324.1124.112,888,743
Dec 05, 202324.4924.5824.0224.0224.023,896,774
Dec 04, 202324.9925.1424.5024.5324.534,549,833
Dec 01, 202325.1225.2124.6024.9524.954,126,421
Nov 30, 202325.4325.6524.9725.1325.133,588,258
Nov 29, 202325.7025.9525.4025.5325.534,029,540
Nov 28, 202325.4026.1825.3025.7025.704,648,388
Nov 27, 202325.3025.5125.0025.4225.423,299,632
Nov 24, 202326.0226.0225.2325.3325.335,137,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...