Rayhoo Motor Dies Co. Ltd. Class A 002997
SZSE · China · Retail Trade
CNY 26.39+0.69 (+2.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26.39 | +2.68% | CNY 25.77 | CNY 26.49 | CNY 25.71 | 2.49M |
| 2026-09-29 | CNY 25.70 | +0.94% | CNY 25.36 | CNY 25.77 | CNY 25.22 | 1.29M |
| 2026-09-28 | CNY 25.46 | -2.60% | CNY 26.13 | CNY 26.13 | CNY 25.36 | 1.74M |
| 2026-09-24 | CNY 26.14 | -0.68% | CNY 26.33 | CNY 26.45 | CNY 26.13 | 1.37M |
| 2026-09-23 | CNY 26.32 | -1.50% | CNY 26.72 | CNY 26.75 | CNY 26.30 | 2.01M |
| 2026-09-22 | CNY 26.72 | -0.45% | CNY 26.92 | CNY 26.92 | CNY 26.72 | 2.20M |
| 2026-09-21 | CNY 26.84 | +0.68% | CNY 26.69 | CNY 26.99 | CNY 26.61 | 2.71M |
| 2026-09-18 | CNY 26.66 | -0.04% | CNY 26.87 | CNY 26.88 | CNY 26.51 | 3.33M |
| 2026-09-17 | CNY 26.67 | -8.48% | CNY 27.40 | CNY 27.53 | CNY 26.61 | 8.77M |
| 2026-09-16 | CNY 29.14 | -0.34% | CNY 29.18 | CNY 29.27 | CNY 28.86 | 8.80M |
| 2026-09-15 | CNY 29.24 | -0.65% | CNY 29.90 | CNY 29.96 | CNY 29.21 | 10.15M |
| 2026-09-14 | CNY 29.43 | +1.31% | CNY 28.76 | CNY 29.51 | CNY 28.11 | 4.53M |
| 2026-09-11 | CNY 29.05 | -0.48% | CNY 29.71 | CNY 29.93 | CNY 28.60 | 4.90M |
| 2026-09-10 | CNY 29.19 | -0.71% | CNY 29.28 | CNY 29.68 | CNY 29.03 | 2.06M |
| 2026-09-09 | CNY 29.40 | +2.91% | CNY 28.58 | CNY 29.48 | CNY 28.42 | 4.26M |
| 2026-09-08 | CNY 28.57 | +0.60% | CNY 28.44 | CNY 28.76 | CNY 28.29 | 2.37M |
| 2026-09-07 | CNY 28.40 | -0.39% | CNY 28.52 | CNY 28.76 | CNY 28.37 | 2.06M |
| 2026-09-04 | CNY 28.51 | -0.94% | CNY 28.78 | CNY 28.98 | CNY 28.44 | 2.79M |
| 2026-09-03 | CNY 28.78 | -0.10% | CNY 28.90 | CNY 29.25 | CNY 28.65 | 2.23M |
| 2026-09-02 | CNY 28.81 | +0.45% | CNY 28.66 | CNY 28.91 | CNY 28.36 | 2.83M |
| 2026-09-01 | CNY 28.68 | +0.24% | CNY 28.60 | CNY 28.88 | CNY 28.45 | 2.86M |
| 2026-08-31 | CNY 28.61 | +0.28% | CNY 28.50 | CNY 29.06 | CNY 28.44 | 2.65M |
| 2026-08-28 | CNY 28.53 | -0.59% | CNY 28.70 | CNY 28.87 | CNY 28.50 | 1.72M |
| 2026-08-27 | CNY 28.70 | -0.17% | CNY 28.70 | CNY 28.78 | CNY 28.23 | 2.83M |
| 2026-08-26 | CNY 28.75 | +1.23% | CNY 28.45 | CNY 28.90 | CNY 28.26 | 3.17M |
| 2026-08-25 | CNY 28.40 | +0.28% | CNY 28.25 | CNY 28.43 | CNY 27.96 | 2.48M |
| 2026-08-24 | CNY 28.32 | +0.57% | CNY 28.31 | CNY 28.73 | CNY 27.98 | 5.05M |
| 2026-08-21 | CNY 28.16 | +3.57% | CNY 27.75 | CNY 28.34 | CNY 27.56 | 4.69M |
| 2026-08-20 | CNY 27.19 | +2.60% | CNY 26.69 | CNY 27.24 | CNY 26.68 | 2.62M |
| 2026-08-19 | CNY 26.50 | -4.64% | CNY 27.70 | CNY 27.73 | CNY 26.49 | 3.87M |
| 2026-08-18 | CNY 27.79 | -1.07% | CNY 27.95 | CNY 28.19 | CNY 27.45 | 3.19M |
| 2026-08-17 | CNY 28.09 | +4.00% | CNY 27.01 | CNY 28.10 | CNY 26.86 | 5.59M |
| 2026-08-14 | CNY 27.01 | +0.48% | CNY 27.00 | CNY 27.07 | CNY 26.76 | 1.83M |
| 2026-08-13 | CNY 26.88 | -1.68% | CNY 27.34 | CNY 27.47 | CNY 26.86 | 2.17M |
| 2026-08-12 | CNY 27.34 | +0.48% | CNY 27.21 | CNY 27.39 | CNY 27.00 | 1.27M |
| 2026-08-11 | CNY 27.21 | -1.02% | CNY 27.60 | CNY 27.60 | CNY 27.20 | 1.64M |
| 2026-08-10 | CNY 27.49 | +0.95% | CNY 27.25 | CNY 27.55 | CNY 27.10 | 1.67M |
| 2026-08-07 | CNY 27.23 | +0.74% | CNY 27.06 | CNY 27.28 | CNY 26.72 | 2.07M |
| 2026-08-06 | CNY 27.03 | -0.92% | CNY 27.28 | CNY 27.48 | CNY 26.70 | 2.15M |
| 2026-08-05 | CNY 27.28 | +1.30% | CNY 27.00 | CNY 27.47 | CNY 26.85 | 2.18M |
| 2026-08-04 | CNY 26.93 | +1.05% | CNY 26.65 | CNY 27.37 | CNY 26.65 | 2.53M |
| 2026-08-03 | CNY 26.65 | +0.91% | CNY 26.31 | CNY 26.77 | CNY 26.31 | 2.09M |
| 2026-07-31 | CNY 26.41 | +2.88% | CNY 25.94 | CNY 26.55 | CNY 25.85 | 2.71M |
| 2026-07-30 | CNY 25.67 | -2.02% | CNY 26.27 | CNY 26.58 | CNY 25.60 | 2.90M |
| 2026-07-29 | CNY 26.20 | +1.83% | CNY 25.97 | CNY 26.50 | CNY 25.73 | 2.63M |
| 2026-07-28 | CNY 25.73 | +0.90% | CNY 25.41 | CNY 26.34 | CNY 25.21 | 2.59M |
| 2026-07-27 | CNY 25.50 | +1.35% | CNY 25.12 | CNY 25.55 | CNY 25.07 | 1.42M |
| 2026-07-24 | CNY 25.16 | -2.33% | CNY 25.65 | CNY 25.65 | CNY 25.08 | 1.98M |
| 2026-07-23 | CNY 25.76 | +2.18% | CNY 25.22 | CNY 25.81 | CNY 25.01 | 2.06M |
| 2026-07-22 | CNY 25.21 | -1.18% | CNY 25.51 | CNY 26.50 | CNY 25.02 | 3.08M |
| 2026-07-21 | CNY 25.51 | +1.39% | CNY 25.34 | CNY 25.60 | CNY 24.42 | 3.52M |
| 2026-07-20 | CNY 25.16 | -2.06% | CNY 25.95 | CNY 26.61 | CNY 24.80 | 4.14M |
| 2026-07-17 | CNY 25.69 | -7.22% | CNY 27.69 | CNY 27.70 | CNY 25.64 | 5.89M |
| 2026-07-16 | CNY 27.69 | +0.33% | CNY 27.59 | CNY 28.47 | CNY 27.40 | 3.48M |
| 2026-07-15 | CNY 27.60 | -1.25% | CNY 28.06 | CNY 28.07 | CNY 27.13 | 2.03M |
| 2026-07-14 | CNY 27.95 | +3.25% | CNY 27.29 | CNY 28.14 | CNY 26.80 | 3.49M |
| 2026-07-13 | CNY 27.07 | -6.17% | CNY 28.60 | CNY 28.60 | CNY 27.01 | 3.45M |
| 2026-07-10 | CNY 28.85 | -0.86% | CNY 29.00 | CNY 29.41 | CNY 28.80 | 3.31M |
| 2026-07-09 | CNY 29.10 | -1.36% | CNY 29.42 | CNY 29.55 | CNY 28.58 | 3.28M |
| 2026-07-08 | CNY 29.50 | -1.50% | CNY 30.12 | CNY 30.42 | CNY 29.31 | 4.16M |
| 2026-07-07 | CNY 29.95 | +1.87% | CNY 29.59 | CNY 30.80 | CNY 29.41 | 5.66M |
| 2026-07-06 | CNY 29.40 | -4.45% | CNY 30.83 | CNY 30.89 | CNY 29.25 | 5.28M |
| 2026-07-03 | CNY 30.77 | +6.66% | CNY 28.96 | CNY 31.00 | CNY 28.85 | 7.22M |
| 2026-07-02 | CNY 28.85 | +2.34% | CNY 28.10 | CNY 30.30 | CNY 28.01 | 5.87M |
| 2026-07-01 | CNY 28.19 | +2.29% | CNY 27.69 | CNY 28.48 | CNY 27.36 | 3.93M |
| 2026-06-30 | CNY 27.56 | +0.99% | CNY 27.40 | CNY 28.15 | CNY 26.85 | 4.08M |
| 2026-06-29 | CNY 27.29 | -3.43% | CNY 28.00 | CNY 28.20 | CNY 27.08 | 4.40M |
| 2026-06-26 | CNY 28.26 | -2.99% | CNY 28.99 | CNY 29.01 | CNY 28.15 | 3.99M |
| 2026-06-25 | CNY 29.13 | -1.95% | CNY 29.66 | CNY 30.05 | CNY 29.02 | 3.84M |
| 2026-06-24 | CNY 29.71 | -1.00% | CNY 29.99 | CNY 30.48 | CNY 29.63 | 4.00M |
| 2026-06-23 | CNY 30.01 | -0.92% | CNY 30.56 | CNY 31.45 | CNY 29.92 | 4.42M |
| 2026-06-22 | CNY 30.29 | -1.56% | CNY 30.78 | CNY 31.00 | CNY 29.19 | 6.07M |
| 2026-06-18 | CNY 30.77 | -1.09% | CNY 30.99 | CNY 31.65 | CNY 30.60 | 3.95M |
| 2026-06-17 | CNY 31.11 | +2.34% | CNY 30.69 | CNY 31.25 | CNY 29.96 | 6.95M |
| 2026-06-16 | CNY 30.40 | +1.43% | CNY 29.82 | CNY 30.60 | CNY 29.28 | 5.11M |
| 2026-06-15 | CNY 29.97 | +2.01% | CNY 29.70 | CNY 29.99 | CNY 29.13 | 7.61M |
| 2026-06-12 | CNY 29.38 | +10.00% | CNY 27.00 | CNY 29.38 | CNY 26.85 | 6.81M |
| 2026-06-11 | CNY 26.71 | +0.98% | CNY 26.20 | CNY 26.88 | CNY 25.73 | 4.19M |
| 2026-06-10 | CNY 26.45 | -4.92% | CNY 27.82 | CNY 27.82 | CNY 25.91 | 6.01M |
| 2026-06-09 | CNY 27.82 | -0.29% | CNY 28.29 | CNY 28.35 | CNY 27.51 | 4.04M |
| 2026-06-08 | CNY 27.90 | -6.09% | CNY 29.26 | CNY 29.26 | CNY 27.78 | 5.60M |
| 2026-06-05 | CNY 29.71 | +0.07% | CNY 29.79 | CNY 30.23 | CNY 28.91 | 4.56M |
| 2026-06-04 | CNY 29.69 | -1.53% | CNY 30.00 | CNY 30.20 | CNY 29.43 | 2.86M |
| 2026-06-03 | CNY 30.15 | -3.30% | CNY 31.00 | CNY 31.04 | CNY 29.90 | 5.26M |
| 2026-06-02 | CNY 31.18 | +0.45% | CNY 31.00 | CNY 31.74 | CNY 30.36 | 4.46M |
| 2026-06-01 | CNY 31.04 | -2.54% | CNY 31.51 | CNY 32.07 | CNY 30.81 | 5.89M |
| 2026-05-29 | CNY 31.85 | +1.95% | CNY 31.37 | CNY 34.25 | CNY 31.30 | 10.04M |
| 2026-05-28 | CNY 31.24 | -0.64% | CNY 31.42 | CNY 31.55 | CNY 30.32 | 5.07M |
| 2026-05-27 | CNY 31.44 | +0.22% | CNY 31.23 | CNY 32.20 | CNY 30.89 | 6.22M |
| 2026-05-26 | CNY 31.37 | -3.36% | CNY 32.50 | CNY 32.50 | CNY 31.01 | 6.73M |