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

29.85

+2.92(+10.84%)

Updated at April 03 03:07PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	27.05	29.85	29.85	30.65	26.74	39.57M
April 02, 2026	27.1	26.93	26.93	27.54	26.7	9.46M
April 01, 2026	27.55	27.32	27.32	27.65	27.02	8.88M
March 31, 2026	27.63	26.96	26.96	27.88	26.93	10.49M
March 30, 2026	26.78	27.57	27.57	27.69	26.61	11.05M
March 27, 2026	26.52	27.06	27.06	27.29	26.43	9.06M
March 26, 2026	28.1	26.87	26.87	28.2	26.77	11.23M
March 25, 2026	27.29	27.46	27.46	28	27.27	12.03M
March 24, 2026	26.82	27.05	27.05	27.15	26.12	13.41M
March 23, 2026	27.99	26.33	26.33	28.38	26.01	18.12M
March 20, 2026	29.01	28.44	28.44	29.69	28.4	15.45M
March 19, 2026	29.41	28.78	28.78	29.57	28.7	13.77M
March 18, 2026	30.04	29.92	29.92	30.2	28.95	14.74M
March 17, 2026	30.99	29.46	29.46	31.46	29.4	16.77M
March 16, 2026	31.29	30.88	30.88	31.4	29.96	20.66M
March 13, 2026	32.68	31.49	31.49	32.68	31.33	24.8M
March 12, 2026	32.5	33.02	33.02	33.93	32.13	34.35M
March 11, 2026	32.43	32.53	32.53	33.64	32.43	25.89M
March 10, 2026	32.64	32.34	32.34	33	32.09	13.24M
March 09, 2026	31.48	31.84	31.84	32.4	30.91	25.63M
March 06, 2026	32.64	32.2	32.2	32.67	31.52	25.69M
March 05, 2026	32.55	32.99	32.99	33.35	32.28	36.75M
March 04, 2026	32.5	32.34	32.34	33.3	29.2	40.7M
March 03, 2026	33.01	29.8	29.8	33.2	29.71	37.25M
March 02, 2026	32.04	32.7	32.7	33.11	31.58	37.4M
February 27, 2026	32.5	31.97	31.97	32.5	31.73	23.39M
February 26, 2026	31.11	32.84	32.84	33.6	30.94	35.14M
February 25, 2026	31.05	31.28	31.28	31.4	30.84	14.91M
February 24, 2026	31.1	31.05	31.05	31.56	30.51	14.45M
February 13, 2026	30.69	30.76	0	31.63	30.61	14.62M
February 12, 2026	30.5	30.6	0	30.96	30.43	10.13M
February 11, 2026	30.79	30.4	0	31.1	30.39	9.93M
February 10, 2026	31.1	30.76	0	31.4	30.7	10.41M
February 09, 2026	30.45	31.16	0	31.96	30.1	20.15M
February 06, 2026	30.08	29.85	0	30.53	29.8	11.45M
February 05, 2026	30.47	30.3	0	30.92	30.06	10.82M
February 04, 2026	30.77	30.88	0	31.29	30.4	13.16M
February 03, 2026	30.19	30.94	0	31.09	30.02	17.11M
February 02, 2026	30.4	29.85	0	30.95	29.74	13.03M
January 30, 2026	31	30.57	0	31.18	29.51	19.39M
January 29, 2026	31.8	31.05	0	32.09	30.98	18.55M
January 28, 2026	32.6	31.95	0	33	31.55	17.9M
January 27, 2026	31.95	32.57	0	32.88	31.38	24.58M
January 26, 2026	35	32.6	0	35	32.5	35.2M
January 23, 2026	33.65	35.17	0	35.96	33.19	42.97M
January 22, 2026	32.72	33.06	0	33.84	32.43	23.6M
January 21, 2026	33.08	32.66	0	33.82	32.56	32.26M
January 20, 2026	34.8	33.52	0	36.37	33	40.3M
January 19, 2026	34.3	34.04	0	35.02	33.6	28.84M
January 16, 2026	33.08	34.26	0	35.23	32.9	37.16M
January 15, 2026	32.95	33.13	0	33.67	32.74	24.28M
January 14, 2026	33.55	33.27	0	34.59	32.8	42.52M
January 13, 2026	35.71	33.7	0	35.8	33.32	51.99M
January 12, 2026	35.11	36.08	0	36.91	34.7	65.7M
January 09, 2026	34.52	33.91	0	36.24	33	75.44M
January 08, 2026	29.8	32	0	32.35	29.69	48.98M
January 07, 2026	29.93	30.2	0	30.5	29.53	30.62M
January 06, 2026	29.85	29.96	0	30.98	29.31	44.59M
January 05, 2026	27.21	30.2	0	31.18	27	52.53M
December 31, 2025	26.91	27.03	0	27.26	26.66	14.18M