Zhuhai Raysharp Technology Co., Ltd. Class A 301042
SZSE · China · Electronic Technology
CNY 29.18-0.43 (-1.45%)
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 29.18 | -1.45% | CNY 29.73 | CNY 30.62 | CNY 29.18 | 2.03M |
| 2026-09-29 | CNY 29.61 | +1.40% | CNY 29.01 | CNY 29.99 | CNY 28.92 | 2.17M |
| 2026-09-28 | CNY 29.20 | -5.19% | CNY 31.00 | CNY 31.00 | CNY 28.98 | 2.81M |
| 2026-09-24 | CNY 30.80 | -1.41% | CNY 31.15 | CNY 31.54 | CNY 30.58 |
| 2.15M |
| 2026-09-23 | CNY 31.24 | -0.41% | CNY 31.42 | CNY 31.61 | CNY 30.85 | 2.24M |
| 2026-09-22 | CNY 31.37 | -0.79% | CNY 31.77 | CNY 32.01 | CNY 31.16 | 2.49M |
| 2026-09-21 | CNY 31.62 | +2.16% | CNY 30.88 | CNY 31.87 | CNY 30.73 | 2.75M |
| 2026-09-18 | CNY 30.95 | +2.11% | CNY 30.47 | CNY 31.19 | CNY 30.47 | 2.89M |
| 2026-09-17 | CNY 30.31 | +0.33% | CNY 30.06 | CNY 31.48 | CNY 30.01 | 3.60M |
| 2026-09-16 | CNY 30.21 | +2.30% | CNY 29.48 | CNY 30.53 | CNY 29.15 | 3.31M |
| 2026-09-15 | CNY 29.53 | -2.19% | CNY 30.00 | CNY 30.32 | CNY 29.46 | 2.10M |
| 2026-09-14 | CNY 30.19 | +2.37% | CNY 29.39 | CNY 30.56 | CNY 29.17 | 2.86M |
| 2026-09-11 | CNY 29.49 | -2.48% | CNY 29.94 | CNY 30.10 | CNY 28.85 | 2.70M |
| 2026-09-10 | CNY 30.24 | -2.23% | CNY 30.82 | CNY 30.84 | CNY 30.20 | 2.50M |
| 2026-09-09 | CNY 30.93 | -1.93% | CNY 31.61 | CNY 31.65 | CNY 30.62 | 3.06M |
| 2026-09-08 | CNY 31.54 | -1.90% | CNY 32.13 | CNY 32.17 | CNY 31.43 | 3.41M |
| 2026-09-07 | CNY 32.15 | +2.32% | CNY 31.42 | CNY 32.68 | CNY 31.42 | 3.67M |
| 2026-09-04 | CNY 31.42 | -2.90% | CNY 32.53 | CNY 33.83 | CNY 31.36 | 3.44M |
| 2026-09-03 | CNY 32.36 | -0.25% | CNY 32.60 | CNY 32.96 | CNY 32.08 | 2.89M |
| 2026-09-02 | CNY 32.44 | -1.61% | CNY 32.57 | CNY 32.80 | CNY 32.04 | 2.86M |
| 2026-09-01 | CNY 32.97 | -0.90% | CNY 33.14 | CNY 33.33 | CNY 32.40 | 3.56M |
| 2026-08-31 | CNY 33.27 | +2.43% | CNY 31.91 | CNY 33.36 | CNY 31.73 | 3.57M |
| 2026-08-28 | CNY 32.48 | -2.17% | CNY 33.00 | CNY 33.86 | CNY 32.48 | 4.23M |
| 2026-08-27 | CNY 33.20 | +2.31% | CNY 32.35 | CNY 33.44 | CNY 32.29 | 3.16M |
| 2026-08-26 | CNY 32.45 | -1.99% | CNY 33.69 | CNY 33.96 | CNY 32.15 | 3.04M |
| 2026-08-25 | CNY 33.11 | +2.57% | CNY 31.97 | CNY 33.25 | CNY 31.31 | 3.81M |
| 2026-08-24 | CNY 32.28 | -1.79% | CNY 32.98 | CNY 33.21 | CNY 31.22 | 3.52M |
| 2026-08-21 | CNY 32.87 | +1.54% | CNY 32.00 | CNY 33.05 | CNY 31.24 | 3.84M |
| 2026-08-20 | CNY 32.37 | +0.12% | CNY 32.90 | CNY 33.27 | CNY 32.10 | 4.40M |
| 2026-08-19 | CNY 32.33 | -6.91% | CNY 34.50 | CNY 34.50 | CNY 32.26 | 5.51M |
| 2026-08-18 | CNY 34.73 | -1.39% | CNY 35.06 | CNY 35.49 | CNY 34.55 | 4.73M |
| 2026-08-17 | CNY 35.22 | +2.21% | CNY 34.30 | CNY 35.30 | CNY 33.80 | 6.34M |
| 2026-08-14 | CNY 34.46 | +1.71% | CNY 33.89 | CNY 34.98 | CNY 32.90 | 7.53M |
| 2026-08-13 | CNY 33.88 | -2.42% | CNY 34.62 | CNY 35.77 | CNY 33.88 | 8.06M |
| 2026-08-12 | CNY 34.72 | +3.95% | CNY 33.37 | CNY 35.00 | CNY 33.02 | 7.79M |
| 2026-08-11 | CNY 33.40 | +2.05% | CNY 32.48 | CNY 33.85 | CNY 31.64 | 7.85M |
| 2026-08-10 | CNY 32.73 | +1.30% | CNY 32.35 | CNY 33.60 | CNY 31.42 | 8.78M |
| 2026-08-07 | CNY 32.31 | +2.64% | CNY 31.30 | CNY 32.47 | CNY 30.43 | 9.64M |
| 2026-08-06 | CNY 31.48 | +5.60% | CNY 29.38 | CNY 32.01 | CNY 29.18 | 11.61M |
| 2026-08-05 | CNY 29.81 | +6.09% | CNY 28.10 | CNY 30.35 | CNY 28.10 | 9.33M |
| 2026-08-04 | CNY 28.10 | +4.04% | CNY 27.00 | CNY 28.30 | CNY 26.81 | 7.41M |
| 2026-08-03 | CNY 27.01 | +2.35% | CNY 26.31 | CNY 27.13 | CNY 26.16 | 6.72M |
| 2026-07-31 | CNY 26.39 | +4.56% | CNY 26.06 | CNY 26.98 | CNY 25.88 | 10.31M |
| 2026-07-30 | CNY 25.24 | -4.47% | CNY 26.05 | CNY 26.60 | CNY 25.22 | 6.99M |
| 2026-07-29 | CNY 26.42 | -1.86% | CNY 27.08 | CNY 27.35 | CNY 25.53 | 8.86M |
| 2026-07-28 | CNY 26.92 | +0.82% | CNY 26.49 | CNY 28.38 | CNY 26.32 | 9.47M |
| 2026-07-27 | CNY 26.70 | +3.85% | CNY 25.71 | CNY 26.81 | CNY 25.51 | 7.60M |
| 2026-07-24 | CNY 25.71 | -3.27% | CNY 26.30 | CNY 26.80 | CNY 25.70 | 7.43M |
| 2026-07-23 | CNY 26.58 | -1.34% | CNY 26.92 | CNY 27.16 | CNY 25.84 | 10.78M |
| 2026-07-22 | CNY 26.94 | -8.55% | CNY 27.45 | CNY 28.76 | CNY 26.94 | 14.97M |
| 2026-07-21 | CNY 29.46 | -11.53% | CNY 28.64 | CNY 31.27 | CNY 26.64 | 22.52M |
| 2026-07-20 | CNY 33.30 | -20.01% | CNY 39.51 | CNY 40.00 | CNY 33.30 | 9.62M |
| 2026-07-17 | CNY 41.63 | -20.00% | CNY 43.25 | CNY 51.96 | CNY 41.63 | 9.75M |
| 2026-07-16 | CNY 52.04 | -19.26% | CNY 63.90 | CNY 63.90 | CNY 51.56 | 3.53M |
| 2026-07-15 | CNY 64.45 | -1.45% | CNY 65.40 | CNY 66.45 | CNY 62.75 | 2.13M |
| 2026-07-14 | CNY 65.40 | -1.21% | CNY 66.00 | CNY 66.06 | CNY 62.39 | 2.46M |
| 2026-07-13 | CNY 66.20 | -4.16% | CNY 69.07 | CNY 69.07 | CNY 62.57 | 2.44M |
| 2026-07-10 | CNY 69.07 | +0.79% | CNY 68.04 | CNY 70.90 | CNY 67.33 | 2.69M |
| 2026-07-09 | CNY 68.53 | +3.86% | CNY 65.75 | CNY 68.55 | CNY 63.00 | 3.41M |
| 2026-07-08 | CNY 65.98 | +5.62% | CNY 62.71 | CNY 65.98 | CNY 61.71 | 2.93M |
| 2026-07-07 | CNY 62.47 | -2.22% | CNY 63.90 | CNY 64.36 | CNY 61.00 | 2.47M |
| 2026-07-06 | CNY 63.89 | -3.20% | CNY 66.11 | CNY 66.51 | CNY 62.40 | 3.12M |
| 2026-07-03 | CNY 66.00 | +1.35% | CNY 65.12 | CNY 66.57 | CNY 63.50 | 1.77M |
| 2026-07-02 | CNY 65.12 | +1.18% | CNY 64.20 | CNY 65.77 | CNY 63.04 | 1.60M |
| 2026-07-01 | CNY 64.36 | -3.51% | CNY 66.70 | CNY 67.05 | CNY 63.48 | 2.14M |
| 2026-06-30 | CNY 66.70 | +1.83% | CNY 64.40 | CNY 66.74 | CNY 63.12 | 2.26M |
| 2026-06-29 | CNY 65.50 | -6.83% | CNY 70.90 | CNY 70.90 | CNY 62.60 | 2.52M |
| 2026-06-26 | CNY 70.30 | -1.62% | CNY 71.39 | CNY 72.50 | CNY 67.02 | 1.84M |
| 2026-06-25 | CNY 71.46 | +0.41% | CNY 71.20 | CNY 73.00 | CNY 68.25 | 1.39M |
| 2026-06-24 | CNY 71.17 | -4.34% | CNY 74.70 | CNY 75.20 | CNY 66.50 | 2.25M |
| 2026-06-23 | CNY 74.40 | +0.54% | CNY 74.00 | CNY 75.91 | CNY 72.50 | 1.68M |
| 2026-06-22 | CNY 74.00 | -5.23% | CNY 78.50 | CNY 79.00 | CNY 73.15 | 1.82M |
| 2026-06-18 | CNY 78.08 | +2.08% | CNY 76.49 | CNY 78.70 | CNY 75.00 | 2.94M |
| 2026-06-17 | CNY 76.49 | +4.42% | CNY 73.00 | CNY 76.65 | CNY 72.26 | 2.01M |
| 2026-06-16 | CNY 73.25 | -1.56% | CNY 74.41 | CNY 74.80 | CNY 72.51 | 1.60M |
| 2026-06-15 | CNY 74.41 | -2.09% | CNY 76.50 | CNY 76.50 | CNY 73.61 | 1.94M |
| 2026-06-12 | CNY 76.00 | -1.29% | CNY 74.47 | CNY 76.68 | CNY 72.58 | 1.94M |
| 2026-06-11 | CNY 76.99 | -6.14% | CNY 81.00 | CNY 81.50 | CNY 73.00 | 2.50M |
| 2026-06-10 | CNY 82.03 | +2.56% | CNY 81.50 | CNY 86.00 | CNY 72.09 | 4.29M |
| 2026-06-09 | CNY 79.99 | +6.96% | CNY 75.00 | CNY 81.23 | CNY 73.22 | 2.97M |
| 2026-06-08 | CNY 74.78 | +0.35% | CNY 72.90 | CNY 77.20 | CNY 72.86 | 1.84M |
| 2026-06-05 | CNY 74.52 | -0.64% | CNY 75.00 | CNY 76.62 | CNY 73.79 | 1.42M |
| 2026-06-04 | CNY 75.00 | -2.33% | CNY 76.79 | CNY 77.14 | CNY 73.81 | 1.44M |
| 2026-06-03 | CNY 76.79 | -1.38% | CNY 77.86 | CNY 79.29 | CNY 74.36 | 2.74M |
| 2026-06-02 | CNY 77.86 | +6.54% | CNY 73.18 | CNY 78.48 | CNY 72.14 | 2.75M |
| 2026-06-01 | CNY 73.08 | +6.71% | CNY 68.50 | CNY 73.49 | CNY 67.86 | 1.77M |
| 2026-05-29 | CNY 68.49 | -3.96% | CNY 71.31 | CNY 71.31 | CNY 68.25 | 1.23M |
| 2026-05-28 | CNY 71.31 | +0.13% | CNY 71.21 | CNY 72.50 | CNY 69.43 | 1.39M |
| 2026-05-27 | CNY 71.21 | -0.29% | CNY 71.21 | CNY 71.21 | CNY 69.43 | 648.76K |
| 2026-05-26 | CNY 71.42 | -0.69% | CNY 71.79 | CNY 72.14 | CNY 69.01 | 1.18M |