Shanghai - Delayed Quote
CNY
Raytron Technology Co.,Ltd. (688002.SS)
138.50
-0.53
(-0.38%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
136.10
144.25
135.30
138.50
138.50
10,753,842
Oct 29, 2026
141.30
142.37
138.06
139.03
139.03
8,234,697
Oct 28, 2026
144.96
145.83
139.60
142.50
142.50
8,906,381
Oct 27, 2026
151.00
153.09
141.52
142.12
142.12
8,113,976
Oct 26, 2026
152.00
152.90
146.50
147.76
147.76
8,676,582
Oct 23, 2026
144.50
154.17
143.53
153.15
153.15
12,804,284
Oct 22, 2026
162.16
162.33
145.72
148.88
148.88
15,902,929
Oct 21, 2026
162.00
165.90
161.08
162.16
162.16
6,880,226
Oct 20, 2026
156.32
163.36
154.02
160.95
160.95
8,723,106
Oct 19, 2026
163.30
163.68
153.31
157.79
157.79
13,018,133
Oct 16, 2026
179.90
180.50
163.20
164.77
164.77
14,437,651
Oct 15, 2026
168.86
171.33
165.20
167.52
167.52
9,467,117
Oct 14, 2026
168.41
176.46
166.66
173.50
173.50
10,678,644
Oct 13, 2026
158.00
168.85
154.42
167.29
167.29
14,390,518
Oct 12, 2026
169.66
169.81
162.17
162.31
162.31
8,290,170
Oct 9, 2026
171.50
172.00
164.68
170.72
170.72
9,234,133
Oct 8, 2026
174.64
178.41
170.58
171.82
171.82
8,375,480
Sep 30, 2026
177.89
177.89
172.50
173.42
173.42
5,813,371
Sep 29, 2026
176.87
177.79
173.26
176.56
176.56
6,426,412
Sep 28, 2026
178.60
180.85
172.00
175.66
175.66
8,067,490
Sep 24, 2026
183.87
186.20
178.40
178.85
178.85
7,162,033
Sep 23, 2026
186.88
187.99
182.20
184.06
184.06
5,225,733
Sep 22, 2026
188.10
192.78
185.50
186.80
186.80
8,456,242
Sep 21, 2026
187.20
190.23
183.88
186.73
186.73
7,800,534
Sep 18, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
186.93
188.36
182.77
186.80
186.80
7,914,044
Sep 17, 2026
185.00
189.91
183.78
185.00
184.50
8,537,175
Sep 16, 2026
178.99
187.00
178.70
186.09
185.59
9,399,611
Sep 15, 2026
176.00
179.97
175.50
178.50
178.02
7,171,636
Sep 14, 2026
173.60
180.20
172.55
177.89
177.41
10,102,517
Sep 11, 2026
181.02
182.00
172.11
177.00
176.52
22,959,330
Sep 10, 2026
180.53
186.30
179.19
183.43
182.93
10,342,334
Sep 9, 2026
179.15
188.39
179.15
182.02
181.53
10,450,762
Sep 8, 2026
181.00
183.00
178.02
178.70
178.22
8,082,151
Sep 7, 2026
180.54
183.28
174.30
181.48
180.99
13,040,183
Sep 4, 2026
182.00
185.99
178.72
180.45
179.96
10,778,200
Sep 3, 2026
180.50
183.17
177.60
180.66
180.17
9,199,659
Sep 2, 2026
180.50
182.65
174.83
180.25
179.76
9,702,435
Sep 1, 2026
180.58
183.43
178.12
180.99
180.50
11,626,350
Aug 31, 2026
166.55
185.96
163.60
185.00
184.50
24,075,932
Aug 28, 2026
160.50
165.30
160.50
161.70
161.26
7,017,001
Aug 27, 2026
157.60
163.59
156.78
161.70
161.26
7,870,024
Aug 26, 2026
157.80
159.97
156.01
156.61
156.19
6,022,669
Aug 25, 2026
156.10
159.08
153.41
158.27
157.84
8,825,200
Aug 24, 2026
160.45
162.85
155.35
158.40
157.97
10,331,917
Aug 21, 2026
161.00
167.00
159.20
160.41
159.98
9,499,818
Aug 20, 2026
165.00
167.77
158.14
159.88
159.45
10,829,485
Aug 19, 2026
171.00
178.88
160.50
162.17
161.73
16,914,969
Aug 18, 2026
172.00
179.00
166.43
174.84
174.37
18,143,475
Aug 17, 2026
166.93
170.89
164.05
168.78
168.32
11,710,926
Aug 14, 2026
167.00
169.57
163.13
166.01
165.56
8,969,272
Aug 13, 2026
169.30
172.29
166.04
166.25
165.80
8,032,694
Aug 12, 2026
167.00
168.60
164.02
167.66
167.21
8,739,477
Aug 11, 2026
169.00
175.42
166.20
166.75
166.30
13,366,465
Aug 10, 2026
170.20
173.22
165.00
169.00
168.54
12,631,290
Aug 7, 2026
155.61
170.80
154.50
170.04
169.58
14,649,380
Aug 6, 2026
149.01
159.18
148.17
155.51
155.09
10,846,990
Aug 5, 2026
141.66
153.81
141.54
151.84
151.43
11,809,915
Aug 4, 2026
139.99
143.58
136.98
141.56
141.18
8,616,608
Aug 3, 2026
141.85
143.90
136.46
137.63
137.26
11,553,746
Jul 31, 2026
143.50
149.78
141.23
141.65
141.27
16,579,938
Jul 30, 2026
144.24
145.00
129.02
135.60
135.23
18,080,628
Jul 29, 2026
143.30
149.65
141.21
145.99
145.60
13,873,763
Jul 28, 2026
150.20
151.49
140.92
142.02
141.64
14,541,891
Jul 27, 2026
149.50
154.65
147.50
153.77
153.35
12,860,520
Jul 24, 2026
151.30
156.85
150.10
150.10
149.69
12,084,955
Jul 23, 2026
150.00
156.94
148.50
154.09
153.67
18,060,349
Jul 22, 2026
148.92
156.50
147.28
149.48
149.08
22,166,140
Jul 21, 2026
140.00
150.67
135.43
150.67
150.26
29,958,687
Jul 20, 2026
127.63
131.00
122.60
125.56
125.22
13,988,236
Jul 17, 2026
134.53
135.88
122.98
125.45
125.11
13,961,129
Jul 16, 2026
139.28
143.86
133.80
135.88
135.51
10,697,602
Jul 15, 2026
144.94
147.90
139.28
141.50
141.12
9,793,776
Jul 14, 2026
143.00
145.85
138.14
144.70
144.31
12,749,881
Jul 13, 2026
146.10
151.36
140.05
141.56
141.18
16,875,300
Jul 10, 2026
161.01
168.45
149.00
149.00
148.60
25,189,618
Jul 9, 2026
159.00
166.66
156.76
164.32
163.88
17,518,541
Jul 8, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
151.78
160.38
151.78
154.60
154.18
14,846,096
Jul 7, 2026
149.78
156.82
147.03
151.38
150.67
9,727,655
Jul 6, 2026
153.13
155.85
145.14
149.78
149.08
10,790,593
Jul 3, 2026
152.69
156.99
146.16
151.87
151.16
13,026,484
Jul 2, 2026
146.86
157.86
142.14
151.97
151.26
13,018,342
Jul 1, 2026
154.69
157.20
147.80
149.00
148.30
11,307,303
Jun 30, 2026
144.02
156.05
143.10
154.69
153.97
12,489,559
Jun 29, 2026
142.81
146.40
137.00
143.98
143.31
10,006,155
Jun 26, 2026
147.98
147.98
141.26
143.28
142.61
10,568,624
Jun 25, 2026
144.50
150.88
144.50
148.83
148.13
9,536,676
Jun 24, 2026
144.00
145.35
141.33
142.90
142.23
8,932,847
Jun 23, 2026
149.63
150.00
143.00
144.00
143.33
9,288,694
Jun 22, 2026
148.10
149.86
144.08
149.50
148.80
11,111,200
Jun 18, 2026
145.86
149.00
143.83
147.76
147.07
8,408,375
Jun 17, 2026
132.88
146.51
132.50
145.80
145.12
12,044,564
Jun 16, 2026
134.75
136.45
132.50
133.85
133.22
9,035,333
Jun 15, 2026
130.90
134.90
126.60
134.75
134.12
12,524,135
Jun 12, 2026
133.10
133.50
129.02
129.90
129.29
11,770,283
Jun 11, 2026
125.02
131.77
123.01
130.81
130.20
14,226,382
Jun 10, 2026
119.66
127.27
119.66
125.38
124.79
12,658,223
Jun 9, 2026
119.63
121.95
116.30
121.95
121.38
8,435,795
Jun 8, 2026
118.60
120.78
114.52
116.98
116.43
10,532,851
Jun 5, 2026
122.93
125.36
118.81
120.80
120.23
9,572,909
Jun 4, 2026
120.70
123.69
119.10
121.98
121.41
9,863,771
Jun 3, 2026
122.86
124.61
119.77
121.91
121.34
13,718,250
Jun 2, 2026
122.00
128.00
120.56
123.71
123.13
12,979,683
Jun 1, 2026
127.64
129.50
120.47
121.03
120.46
11,562,010
May 29, 2026
137.86
138.03
127.00
127.80
127.20
16,815,425
May 28, 2026
129.80
138.79
129.66
137.69
137.05
12,182,032
May 27, 2026
134.00
136.80
129.70
130.60
129.99
7,431,635
May 26, 2026
136.86
137.50
131.22
133.25
132.63
8,234,146
May 25, 2026
134.81
137.93
132.00
137.02
136.38
10,542,515
May 22, 2026
131.97
136.32
128.26
133.78
133.15
11,931,955
May 21, 2026
136.73
138.73
128.91
129.38
128.77
8,869,564
May 20, 2026
132.95
135.78
132.00
135.04
134.41
8,334,196
May 19, 2026
134.29
134.29
128.09
133.26
132.64
10,678,152
May 18, 2026
135.32
139.20
132.68
134.10
133.47
9,336,932
May 15, 2026
140.56
140.98
133.60
134.66
134.03
11,178,512
May 14, 2026
146.00
147.90
139.98
139.99
139.33
11,372,096
May 13, 2026
142.80
147.59
141.08
146.51
145.82
8,829,283
May 12, 2026
144.85
147.60
143.60
144.10
143.43
8,527,643
May 11, 2026
147.45
149.45
143.00
144.55
143.87
12,169,767
May 8, 2026
145.27
148.00
144.00
147.26
146.57
7,700,737
May 7, 2026
148.60
149.38
145.14
146.96
146.27
10,788,327
May 6, 2026
147.29
151.77
146.50
148.60
147.90
11,925,539
Apr 30, 2026
143.30
150.49
141.62
146.01
145.33
9,363,787
Apr 29, 2026
144.12
146.66
140.66
145.50
144.82
11,058,772
Apr 28, 2026
158.00
158.00
140.81
145.96
145.28
19,781,540
Apr 27, 2026
133.92
139.49
133.33
138.00
137.35
9,743,583
Apr 24, 2026
132.80
135.00
130.11
132.75
132.13
7,481,739
Apr 23, 2026
136.00
136.76
131.00
133.45
132.83
8,255,475
Apr 22, 2026
134.00
137.94
133.96
136.20
135.56
7,845,592
Apr 21, 2026
131.00
136.44
129.80
134.81
134.18
9,160,622
Apr 20, 2026
130.38
133.20
128.83
131.31
130.70
11,947,572
Apr 17, 2026
125.55
131.00
124.88
129.70
129.09
8,800,775
Apr 16, 2026
122.00
126.66
120.71
125.60
125.01
9,896,755
Apr 15, 2026
120.52
124.31
120.40
120.99
120.42
8,918,321
Apr 14, 2026
120.80
121.37
118.77
120.38
119.82
6,808,222
Apr 13, 2026
120.00
121.98
116.88
119.09
118.53
9,835,684
Apr 10, 2026
117.54
124.67
116.01
121.20
120.63
14,857,347
Apr 9, 2026
109.65
117.53
109.65
116.01
115.47
13,204,941
Apr 8, 2026
102.52
108.80
102.52
108.44
107.93
9,997,194
Apr 7, 2026
101.48
102.49
98.13
99.96
99.49
7,154,665
Apr 3, 2026
101.86
103.50
101.13
102.19
101.71
4,011,670
Apr 2, 2026
103.28
103.50
99.71
101.49
101.02
6,312,812
Apr 1, 2026
103.15
104.23
101.88
103.81
103.32
5,561,553
Mar 31, 2026
103.35
105.32
101.13
101.20
100.73
5,563,766
Mar 30, 2026
99.46
104.73
99.30
103.79
103.30
7,715,192
Mar 27, 2026
99.60
103.22
98.87
101.20
100.73
5,115,168
Mar 26, 2026
100.29
100.89
98.40
99.42
98.95
4,737,645
Mar 25, 2026
100.28
102.19
99.45
100.30
99.83
4,905,127
Mar 24, 2026
98.88
100.16
96.50
99.66
99.19
6,070,608
Mar 23, 2026
98.88
101.28
96.88
97.41
96.95
8,100,803
Mar 20, 2026
102.85
104.60
100.00
101.00
100.53
5,994,961
Mar 19, 2026
101.12
103.70
101.02
101.63
101.15
5,002,932
Mar 18, 2026
102.38
103.58
100.60
103.47
102.99
5,698,114
Mar 17, 2026
105.60
106.70
101.50
101.51
101.04
4,702,862
Mar 16, 2026
103.86
105.50
101.28
105.00
104.51
7,330,480
Mar 13, 2026
105.38
107.19
103.53
103.60
103.12
6,411,617
Mar 12, 2026
107.02
108.79
105.00
106.72
106.22
5,483,891
Mar 11, 2026
108.80
111.49
107.60
107.84
107.34
5,212,716
Mar 10, 2026
108.01
110.34
107.81
108.60
108.09
4,537,151
Mar 9, 2026
104.83
107.69
102.84
106.91
106.41
6,951,421
Mar 6, 2026
106.02
109.60
105.13
107.23
106.73
6,744,263
Mar 5, 2026
111.29
111.29
105.75
107.14
106.64
9,934,985
Mar 4, 2026
108.60
112.50
108.56
109.17
108.66
7,377,093
Mar 3, 2026
120.09
120.15
109.98
110.38
109.86
13,357,903
Mar 2, 2026
117.53
121.98
117.53
120.09
119.53
11,699,639
Feb 27, 2026
117.00
117.23
114.50
116.81
116.26
5,442,001
Feb 26, 2026
114.80
119.19
113.00
117.78
117.23
7,461,940
Feb 25, 2026
114.04
115.53
111.72
115.00
114.46
8,159,070
Feb 24, 2026
115.50
115.95
113.10
114.26
113.73
6,273,735
Feb 13, 2026
115.40
117.20
113.79
114.66
114.12
6,558,364
Feb 12, 2026
113.65
115.99
113.65
115.40
114.86
6,625,772
Feb 11, 2026
114.00
116.33
113.40
113.94
113.41
5,400,293
Feb 10, 2026
112.00
115.66
111.01
114.79
114.25
7,723,875
Feb 9, 2026
111.98
113.70
109.74
112.44
111.91
8,101,384
Feb 6, 2026
112.15
113.28
109.91
110.00
109.49
7,029,405
Feb 5, 2026
115.22
115.85
110.57
112.97
112.44
9,578,417
Feb 4, 2026
114.00
117.57
112.51
117.22
116.67
11,773,967
Feb 3, 2026
109.80
114.89
109.00
114.65
114.11
12,975,478
Feb 2, 2026
112.00
113.93
107.27
108.20
107.69
11,644,982
Jan 30, 2026
113.58
115.50
108.80
112.92
112.39
11,385,690
Jan 29, 2026
118.65
122.00
113.39
114.29
113.76
11,210,507
Jan 28, 2026
122.58
124.30
118.17
119.87
119.31
12,453,142
Jan 27, 2026
124.96
127.00
121.80
123.10
122.52
14,012,126
Jan 26, 2026
129.00
132.00
121.22
124.96
124.38
25,735,609
Jan 23, 2026
120.95
123.31
115.08
123.31
122.73
15,394,397
Jan 22, 2026
103.71
105.55
101.78
102.76
102.28
7,445,601
Jan 21, 2026
103.00
104.92
102.42
103.49
103.01
6,071,926
Jan 20, 2026
104.39
104.96
101.03
103.78
103.29
7,260,393
Jan 19, 2026
103.66
105.81
103.37
103.59
103.11
6,202,400
Jan 16, 2026
105.21
105.80
101.96
104.60
104.11
9,260,896
Jan 15, 2026
102.60
105.00
101.30
104.49
104.00
9,400,920
Jan 14, 2026
108.94
109.80
102.90
104.80
104.31
14,801,091
Jan 13, 2026
112.29
113.76
107.21
108.27
107.76
13,552,272
Jan 12, 2026
109.18
118.88
105.71
114.25
113.72
17,429,749
Jan 9, 2026
102.02
107.75
102.02
107.07
106.57
11,334,208
Jan 8, 2026
98.90
102.92
98.90
101.90
101.42
7,153,997
Jan 7, 2026
99.10
103.27
98.20
100.15
99.68
7,282,239
Jan 6, 2026
97.36
100.98
97.11
99.31
98.85
8,011,566
Jan 5, 2026
101.88
102.00
97.60
98.88
98.42
10,156,056
Dec 31, 2025
97.00
101.28
96.40
100.80
100.33
8,035,946
Dec 30, 2025
95.00
99.19
95.00
97.65
97.19
10,129,402
Dec 29, 2025
93.71
94.55
92.02
93.80
93.36
6,012,776
Dec 26, 2025
95.20
95.97
93.43
95.30
94.85
6,974,372
Dec 25, 2025
91.00
95.41
89.02
95.30
94.85
8,761,459
Dec 24, 2025
88.23
90.79
87.66
90.19
89.77
4,816,818
Dec 23, 2025
88.39
91.47
87.83
89.01
88.59
5,999,037
Dec 22, 2025
89.90
89.90
87.44
88.31
87.90
4,992,023
Dec 19, 2025
88.24
89.50
86.83
89.09
88.67
5,419,758
Dec 18, 2025
86.99
89.28
86.62
87.96
87.55
5,755,058
Dec 17, 2025
86.50
88.09
84.00
86.62
86.21
6,243,366
Dec 16, 2025
87.13
87.44
85.01
86.61
86.20
5,409,673
Dec 15, 2025
87.91
89.27
86.75
87.35
86.94
4,431,435
Dec 12, 2025
85.66
88.88
84.61
87.97
87.56
7,203,097
Dec 11, 2025
86.05
87.35
85.58
86.06
85.66
4,690,451
Dec 10, 2025
85.13
86.24
84.05
86.05
85.65
4,591,158
Dec 9, 2025
84.22
85.90
83.51
85.30
84.90
7,218,187
Dec 8, 2025
86.66
87.97
84.17
84.53
84.13
10,491,247
Dec 5, 2025
80.00
84.35
80.00
84.35
83.96
7,685,720
Dec 4, 2025
77.43
79.87
75.93
79.70
79.33
5,446,180
Dec 3, 2025
77.63
79.10
76.83
77.40
77.04
4,030,939
Dec 2, 2025
77.50
79.48
76.70
77.57
77.21
4,177,694
Dec 1, 2025
76.10
77.66
75.81
77.30
76.94
3,723,524
Nov 28, 2025
75.51
76.63
74.96
76.10
75.74
2,977,427
Nov 27, 2025
75.25
77.40
74.98
75.30
74.95
4,678,460
Nov 26, 2025
76.23
77.18
75.16
75.28
74.93
5,083,392
Nov 25, 2025
77.98
79.07
75.81
76.41
76.05
5,021,895
Nov 24, 2025
77.80
78.83
75.90
77.61
77.25
4,272,415
Nov 21, 2025
78.88
80.27
77.05
77.22
76.86
4,068,441
Nov 20, 2025
79.51
80.28
77.50
79.78
79.41
3,828,907
Nov 19, 2025
78.53
80.00
78.11
78.92
78.55
3,345,708
Nov 18, 2025
80.23
80.44
77.68
78.35
77.98
3,743,867
Nov 17, 2025
80.50
81.16
79.40
80.35
79.97
3,355,140
Nov 14, 2025
78.33
80.86
78.00
79.30
78.93
3,926,941
Nov 13, 2025
76.86
79.21
76.86
78.76
78.39
4,516,644
Nov 12, 2025
77.62
78.59
76.38
76.86
76.50
3,840,662
Nov 11, 2025
80.70
81.68
77.68
78.02
77.65
4,368,953
Nov 10, 2025
79.13
80.98
76.51
80.15
79.77
6,652,295
Nov 7, 2025
80.69
80.82
78.01
78.99
78.62
5,046,548
Nov 6, 2025
80.02
81.93
79.25
81.00
80.62
4,604,585
Nov 5, 2025
79.72
80.21
77.90
79.75
79.38
4,102,843
Nov 4, 2025
80.03
82.00
79.32
80.19
79.81
5,624,668
Nov 3, 2025
82.82
83.20
78.63
80.52
80.14
9,153,007
Oct 31, 2025
85.13
86.23
82.73
83.05
82.66
7,022,823
Oct 30, 2025
84.72
87.18
84.18
84.87
84.47
8,714,995
