Wuhan Raycus Fiber Laser Technologies Co.,Ltd. - 300747.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	25.79	26.7	26.7	26.94	25.72	16.06M
September 29, 2025	25.88	25.79	25.79	26.14	25.41	16.73M
September 26, 2025	26.5	25.94	25.94	26.72	25.94	11.4M
September 25, 2025	26.84	26.6	26.6	27.1	26.53	9.98M
September 24, 2025	26.11	26.88	26.88	26.91	25.93	12.08M
September 23, 2025	27.3	26.34	26.34	27.48	25.53	23.51M
September 22, 2025	27.2	27.32	27.32	27.74	26.98	15.4M
September 19, 2025	26.9	27.3	27.3	28.1	26.86	20.01M
September 18, 2025	27.35	26.87	26.87	27.97	26.5	20.77M
September 17, 2025	27.1	27.33	27.33	27.83	26.95	12.97M
September 16, 2025	27.11	27.16	27.16	27.28	26.62	11.35M
September 15, 2025	27.41	27.09	27.09	27.73	27.04	12.58M
September 12, 2025	27.73	27.49	27.49	28	27.44	16.16M
September 11, 2025	26.59	27.67	27.67	27.8	26.27	20.55M
September 10, 2025	26.58	26.5	26.5	27.16	26.49	14.09M
September 09, 2025	27.37	26.47	26.47	27.37	26.25	19.64M
September 08, 2025	27.65	27.37	27.37	28.26	26.88	24.21M
September 05, 2025	27.66	27.75	27.75	27.85	27.18	22.61M
September 04, 2025	29.31	27.48	27.48	29.95	26.9	39.41M
September 03, 2025	31.8	29.47	29.47	32.27	29.2	46.04M
September 02, 2025	33.81	31.36	31.36	33.81	30.8	39.84M
September 01, 2025	32.5	33.87	33.87	34.07	32.28	40.3M
August 29, 2025	32.9	32.5	32.5	33	31.58	30.65M
August 28, 2025	30.81	32.56	32.56	32.88	30.58	47.74M
August 27, 2025	30.55	29.89	29.89	31.67	29.86	29.15M
August 26, 2025	31.69	30.48	30.48	31.7	30.31	24.28M
August 25, 2025	29.27	31.68	31.68	33.68	29.03	48.25M
August 22, 2025	28.51	29.08	29.08	29.1	28.36	16.4M
August 21, 2025	28.97	28.59	28.59	29.32	28.38	14.39M
August 20, 2025	29.74	29.17	29.17	29.78	28.7	17.93M
August 19, 2025	30.19	29.59	29.59	30.88	29.53	24.77M
August 18, 2025	29.67	30.17	30.17	30.97	29.3	37.36M
August 15, 2025	28.4	28.54	28.54	28.76	28.1	17.91M
August 14, 2025	29.34	28.28	28.28	29.52	28.23	23.54M
August 13, 2025	29.74	29.54	29.54	29.93	29.1	25.93M
August 12, 2025	30.67	29.72	29.72	30.8	29.59	21.7M
August 11, 2025	29.61	30.59	30.59	31.14	29.52	26.61M
August 08, 2025	30.2	29.9	29.9	30.92	29.76	26.18M
August 07, 2025	30.15	30.59	30.59	31.08	29.85	31.79M
August 06, 2025	30.06	30.16	30.16	30.73	29.78	28.15M
August 05, 2025	31.3	30.05	30.05	31.66	29.94	36.29M
August 04, 2025	29.95	31.38	31.38	31.65	29.3	47.15M
August 01, 2025	30.06	29.73	29.73	31.06	28.91	34.36M
July 31, 2025	29.86	29.7	29.7	30.76	29.39	31.28M
July 30, 2025	30.47	29.97	29.97	30.86	29.49	30.2M
July 29, 2025	29.2	30.07	30.07	30.47	29.2	40.74M
July 28, 2025	26.38	29.51	29.51	30.29	26.37	70.86M
July 25, 2025	25.69	26.36	26.36	26.98	25.6	29.82M
July 24, 2025	24.89	25.52	25.52	25.96	24.88	21.01M
July 23, 2025	25.29	25.07	25.07	25.9	24.9	19.5M
July 22, 2025	25.5	25.46	25.46	26	25.16	24.61M
July 21, 2025	24.55	25.66	25.66	25.88	24.41	40.17M
July 18, 2025	24.3	24.15	24.15	24.39	24.02	12.39M
July 17, 2025	23.29	24.35	24.35	24.87	23.21	23.57M
July 16, 2025	23.25	23.3	23.3	23.63	23.25	9.55M
July 15, 2025	23.72	23.38	23.38	24.44	23.14	17.98M
July 14, 2025	23.54	23.71	23.71	24.03	23.48	15.08M
July 11, 2025	23.96	23.68	23.68	24.1	23.62	15.27M
July 10, 2025	24.15	23.9	23.88	24.2	23.66	15.33M
July 09, 2025	24.9	24.27	24.25	24.95	24.22	21.72M

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