Novoray Corporation - 688300.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.52	52.89	52.89	53.5	50.23	5.58M
September 04, 2025	52.8	50.5	50.5	53.58	49.61	7.49M
September 03, 2025	53.19	52.85	52.85	54.98	52.28	6.71M
September 02, 2025	56.81	53.13	53.13	57.87	52.7	9.36M
September 01, 2025	60.26	57.23	57.23	60.69	56.11	10.08M
August 29, 2025	61.98	60.16	60.16	62.75	58.31	11.19M
August 28, 2025	57.9	59.79	59.79	60.19	56.5	12.11M
August 27, 2025	61.2	58.3	58.3	61.2	58.21	14.42M
August 26, 2025	62.98	62.96	62.96	63.85	61.57	5.83M
August 25, 2025	61.3	63.6	63.6	65.44	60.6	8.65M
August 22, 2025	57	60.54	60.54	62.35	56.58	9.41M
August 21, 2025	59.59	57.11	57.11	59.9	56.79	4.74M
August 20, 2025	56.52	58.8	58.8	58.98	55.09	4.57M
August 19, 2025	58.7	57	57	59.01	56.61	4.62M
August 18, 2025	59.73	58.62	58.62	60.84	57.85	6.36M
August 15, 2025	55.18	58.43	58.43	59.16	55.17	7.15M
August 14, 2025	57.2	55.38	55.38	57.24	54.55	5.37M
August 13, 2025	53.93	56.96	56.96	56.96	53.93	7.89M
August 12, 2025	54.3	53.95	53.95	54.86	52.88	5.36M
August 11, 2025	53	54.1	54.1	54.54	52.65	4.52M
August 08, 2025	54.07	53.09	53.09	54.28	52.93	4.22M
August 07, 2025	53.68	54.07	54.07	54.57	52.96	5.5M
August 06, 2025	54	53.63	53.63	54.66	53.23	4.09M
August 05, 2025	55.44	54.06	54.06	55.69	53.81	5.21M
August 04, 2025	55.2	55.04	55.04	55.52	53.9	4.52M
August 01, 2025	57.87	55.42	55.42	58.63	54.8	7.91M
July 31, 2025	60.51	58.2	58.2	61.84	57.7	10.1M
July 30, 2025	59.93	60.66	60.66	61.1	59.12	7.17M
July 29, 2025	53.88	59.6	59.6	60.6	53	14.12M
July 28, 2025	50.3	53.2	53.2	53.5	49.65	7.41M
July 25, 2025	49.65	50.18	50.18	51.29	49.3	2.66M
July 24, 2025	49.65	49.65	49.65	50.33	49.02	3.07M
July 23, 2025	51.18	49.65	49.65	51.2	49.59	3.58M
July 22, 2025	50.05	51.18	51.18	53.69	49.88	7.26M
July 21, 2025	50	50.07	50.07	50.5	48.7	3.51M
July 18, 2025	49.8	49.89	49.89	51.09	49.54	3.06M
July 17, 2025	49	49.8	49.8	50.19	48.35	3.85M
July 16, 2025	49.99	49.09	49.09	49.99	49	2.7M
July 15, 2025	48.52	49.83	49.83	50.39	48.52	5.39M
July 14, 2025	48.2	48.52	48.52	48.89	47.65	2.91M
July 11, 2025	48.75	48.21	48.21	49.12	48.07	4.23M
July 10, 2025	49.6	49.11	49.11	49.78	48.35	5.19M
July 09, 2025	50.71	49.11	49.11	51.66	48.56	6.45M
July 08, 2025	47.49	50.64	50.64	51.52	46.87	10.69M
July 07, 2025	47	47.37	47.37	49.79	47	10.36M
July 04, 2025	45.1	45.82	45.82	46.92	45.05	3.71M
July 03, 2025	44.52	45.31	45.31	45.66	44.52	2.43M
July 02, 2025	46.27	44.7	44.7	46.27	44.39	2.95M
July 01, 2025	46.98	46.11	46.11	47.85	45.92	3.12M
June 30, 2025	47.02	46.55	46.55	47.88	45.8	5.37M
June 27, 2025	45.43	46.3	46.3	46.63	44.31	4.9M
June 26, 2025	45.59	45.23	45.23	47.1	45.01	5.42M
June 25, 2025	45.57	45.37	45.37	46.66	44.47	4.93M
June 24, 2025	44.48	45.26	45.26	45.39	44.25	4.15M
June 23, 2025	42.5	44.65	44.65	44.86	42.41	4.84M
June 20, 2025	43.27	42.85	42.85	44.44	42.65	2M
June 19, 2025	44.41	43.07	43.07	44.76	42.89	2.55M
June 18, 2025	41.9	43.99	43.99	44.81	41.72	5.15M
June 17, 2025	41.82	41.94	41.94	43.16	41.79	1.99M
June 16, 2025	41.28	41.98	41.98	42.96	40.95	2.83M

Novoray Corporation (688300.SS) SHH