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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	60.89	60.57	60.57	62.2	59.78	4.58M
January 13, 2026	62.62	60.86	60.86	63.44	60.56	4.74M
January 12, 2026	64.06	63.11	63.11	64.41	62.25	4.98M
January 09, 2026	62.72	64.05	64.05	64.17	62.18	4.61M
January 08, 2026	63.8	63.23	63.23	64.9	62.72	6.12M
January 07, 2026	64.5	65.7	65.7	66.69	64.5	9.39M
January 06, 2026	64.58	64.4	64.4	65.28	63.61	6.88M
January 05, 2026	62.4	63.72	63.72	64.19	62.4	4.45M
December 31, 2025	63.6	62.09	62.09	64.1	62.09	3.17M
December 30, 2025	63.25	63.02	63.02	64.65	63.02	3.16M
December 29, 2025	64.09	63.75	63.75	64.99	63.12	4.35M
December 26, 2025	64.65	63.69	63.69	65.04	63.14	4.44M
December 25, 2025	65.53	64.66	64.66	66.38	64.3	4.75M
December 24, 2025	62.95	66.48	66.48	66.95	62.21	10.96M
December 23, 2025	58.95	61.9	61.9	62.51	58.95	8.35M
December 22, 2025	57	58.98	58.98	59.43	57	3.95M
December 19, 2025	57.89	56.79	56.79	58.14	56.65	2.92M
December 18, 2025	59.17	57.31	57.31	59.18	57.22	2.56M
December 17, 2025	56.39	59.02	59.02	59.24	56.09	4.13M
December 16, 2025	58	56.61	56.61	58.18	55.7	2.89M
December 15, 2025	58.02	58.04	58.04	58.55	57.25	2.3M
December 12, 2025	57.58	58.56	58.56	59.2	56.61	3.24M
December 11, 2025	58.88	57.84	57.84	59.38	57.66	2.44M
December 10, 2025	58.84	58.52	58.52	59.04	57.78	2.54M
December 09, 2025	58.8	58.83	58.83	59.8	58.48	3.25M
December 08, 2025	57.6	58.74	58.74	59.48	57.1	3.92M
December 05, 2025	56.8	57.32	57.32	57.88	55.81	2.85M
December 04, 2025	56.61	56.65	56.65	57.12	55.53	1.61M
December 03, 2025	56.3	56.56	56.56	57.46	56.1	2.06M
December 02, 2025	56.98	56.21	56.21	56.99	56.09	1.55M
December 01, 2025	56.4	56.83	56.83	57.1	55.61	2.96M
November 28, 2025	55.1	56	56	56.45	54.71	2.36M
November 27, 2025	55.39	55.4	55.4	57.49	55.16	2.6M
November 26, 2025	55.5	55.8	55.8	57.08	55.05	2.65M
November 25, 2025	54.99	55.87	55.87	57.09	54.8	3.99M
November 24, 2025	53.15	54.27	54.27	54.75	52.8	2.71M
November 21, 2025	54.05	52.86	52.86	54.48	52.75	3.68M
November 20, 2025	55	55.4	55.4	56.18	54.6	4.22M
November 19, 2025	55.22	54.29	54.29	55.45	53.83	2.86M
November 18, 2025	55.4	55.22	55.22	56.29	54.95	2.58M
November 17, 2025	56.99	55.47	55.47	57.28	55.1	3.2M
November 14, 2025	57.89	56.51	56.51	57.89	56.39	4.83M
November 13, 2025	58.9	58.99	58.99	60.36	58.61	4.86M
November 12, 2025	58.02	58.98	58.98	59.79	56.37	6.19M
November 11, 2025	61.3	58.94	58.94	62.48	58.36	6.79M
November 10, 2025	61.2	60.83	60.83	62.44	59.59	5.95M
November 07, 2025	60.14	60.69	60.69	61.89	59.26	5.08M
November 06, 2025	60.37	61.31	61.31	62.29	59.08	6.92M
November 05, 2025	58.88	58.38	58.38	59.16	57.21	4.93M
November 04, 2025	61.35	59.71	59.71	61.69	59.41	4.23M
November 03, 2025	63.53	61.41	61.41	63.54	59.6	7M
October 31, 2025	65	63.6	63.6	66.38	62.7	7.56M
October 30, 2025	64.1	65.67	65.67	68.43	63.66	8.77M
October 29, 2025	65.9	65.2	65.2	67.35	64.12	6.97M
October 28, 2025	63.61	65.45	65.45	66.35	63.31	7.83M
October 27, 2025	59.9	63.63	63.63	66.56	59.88	12.9M
October 24, 2025	55.73	57.7	57.7	58.21	55.73	4.03M
October 23, 2025	55.52	54.8	54.8	55.52	53.56	2.67M
October 22, 2025	56.05	55.74	55.74	56.78	55.25	2.33M
October 21, 2025	55.5	56.24	56.24	57.55	55.5	3.74M

Novoray Corporation (688300.SS) SHH