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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	54.57	55.51	55.51	57.19	54.52	5.14M
October 17, 2025	56.3	53.56	53.56	56.79	53.11	5.16M
October 16, 2025	56.9	56.75	56.75	59.66	56.32	5.71M
October 15, 2025	56.63	56.9	56.9	57.01	55.21	4.75M
October 14, 2025	61.62	56.34	56.34	62.1	56	8.4M
October 13, 2025	60.5	60.51	60.51	61.56	59.2	7.51M
October 10, 2025	61.98	63.4	63.4	63.93	60.22	6.69M
October 09, 2025	62.94	62.6	62.6	66.23	62.22	8.89M
September 30, 2025	60.77	62.1	62.1	64.05	60.77	7.79M
September 29, 2025	60.5	60.01	60.01	61.88	59.52	5.33M
September 26, 2025	60.69	59.73	59.73	62.3	59.65	6.5M
September 25, 2025	60.52	60.76	60.76	62.39	59.05	8.33M
September 24, 2025	58	61.05	61.05	61.69	57.56	10.16M
September 23, 2025	58.1	58.55	58.55	58.88	56.68	7.69M
September 22, 2025	57.46	58.12	58.12	59.23	57	5.97M
September 19, 2025	57.16	56.96	56.96	58.35	56.52	6.52M
September 18, 2025	54.5	56.6	56.6	58.44	54.14	11.38M
September 17, 2025	54.16	54.45	54.45	55.24	53.63	3.48M
September 16, 2025	54.4	54.2	54.2	55.39	53.94	3.65M
September 15, 2025	57	54.6	54.6	57	54.26	4.63M
September 12, 2025	55.06	56	56	57.75	54.1	7.29M
September 11, 2025	51.76	55.04	55.04	55.39	51.51	7.33M
September 10, 2025	52	51.76	51.76	53.29	51.67	2.81M
September 09, 2025	52.53	51.51	51.51	52.95	51.41	2.9M
September 08, 2025	53.04	52.53	52.53	53.1	51.78	4.43M
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

Novoray Corporation (688300.SS) SHH