Fujian Raynen Technology Co., Ltd. Class A 603933
SSE · China · Producer Manufacturing
CNY 18.31-0.51 (-2.71%)
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 18.31 | -2.71% | CNY 18.83 | CNY 19.18 | CNY 18.30 | 1.88M |
| 2026-09-29 | CNY 18.82 | -0.32% | CNY 18.75 | CNY 19.06 | CNY 18.57 | 2.08M |
| 2026-09-28 | CNY 18.88 | -2.33% | CNY 19.13 | CNY 19.44 | CNY 18.66 | 2.79M |
| 2026-09-24 | CNY 19.33 | -0.36% | CNY 19.28 | CNY 19.70 | CNY 19.25 | 2.31M |
| 2026-09-23 | CNY 19.40 | -0.51% | CNY 19.40 | CNY 19.65 | CNY 19.25 | 3.14M |
| 2026-09-22 | CNY 19.50 | +0.93% | CNY 19.35 | CNY 19.85 | CNY 19.26 | 4.33M |
| 2026-09-21 | CNY 19.32 | -0.51% | CNY 19.53 | CNY 19.68 | CNY 19.24 | 2.82M |
| 2026-09-18 | CNY 19.42 | +1.68% | CNY 19.35 | CNY 19.69 | CNY 19.20 | 2.86M |
| 2026-09-17 | CNY 19.10 | -0.62% | CNY 19.11 | CNY 19.38 | CNY 18.80 | 2.37M |
| 2026-09-16 | CNY 19.22 | +3.06% | CNY 18.69 | CNY 19.25 | CNY 18.44 | 2.18M |
| 2026-09-15 | CNY 18.65 | -0.37% | CNY 18.69 | CNY 18.92 | CNY 18.61 | 1.80M |
| 2026-09-14 | CNY 18.72 | +0.86% | CNY 18.37 | CNY 18.89 | CNY 18.28 | 1.82M |
| 2026-09-11 | CNY 18.56 | -1.54% | CNY 18.56 | CNY 18.89 | CNY 18.09 | 2.30M |
| 2026-09-10 | CNY 18.85 | -1.41% | CNY 19.09 | CNY 19.09 | CNY 18.81 | 1.96M |
| 2026-09-09 | CNY 19.12 | -0.10% | CNY 19.11 | CNY 19.35 | CNY 18.98 | 2.06M |
| 2026-09-08 | CNY 19.14 | -0.47% | CNY 19.49 | CNY 19.49 | CNY 19.05 | 2.04M |
| 2026-09-07 | CNY 19.23 | +1.21% | CNY 19.25 | CNY 19.37 | CNY 18.82 | 2.28M |
| 2026-09-04 | CNY 19.00 | -1.45% | CNY 19.50 | CNY 19.63 | CNY 18.85 | 2.63M |
| 2026-09-03 | CNY 19.28 | +0.05% | CNY 19.27 | CNY 19.64 | CNY 19.20 | 2.28M |
| 2026-09-02 | CNY 19.27 | -0.57% | CNY 19.19 | CNY 19.39 | CNY 18.94 | 2.25M |
| 2026-09-01 | CNY 19.38 | -1.22% | CNY 19.74 | CNY 19.74 | CNY 19.26 | 2.70M |
| 2026-08-31 | CNY 19.62 | +2.99% | CNY 18.70 | CNY 19.65 | CNY 18.70 | 3.97M |
| 2026-08-28 | CNY 19.05 | -1.19% | CNY 19.32 | CNY 19.47 | CNY 19.05 | 2.47M |
| 2026-08-27 | CNY 19.28 | +2.17% | CNY 18.87 | CNY 19.36 | CNY 18.87 | 3.62M |
| 2026-08-26 | CNY 18.87 | -1.26% | CNY 19.07 | CNY 19.29 | CNY 18.57 | 2.54M |
| 2026-08-25 | CNY 19.11 | +1.76% | CNY 18.53 | CNY 19.21 | CNY 18.34 | 3.56M |
| 2026-08-24 | CNY 18.78 | -2.19% | CNY 19.20 | CNY 19.28 | CNY 18.37 | 3.45M |
| 2026-08-21 | CNY 19.20 | -0.10% | CNY 19.02 | CNY 19.35 | CNY 18.80 | 3.66M |
| 2026-08-20 | CNY 19.22 | -1.33% | CNY 19.66 | CNY 20.12 | CNY 19.14 | 4.04M |
| 2026-08-19 | CNY 19.48 | -6.44% | CNY 20.60 | CNY 20.74 | CNY 19.39 | 5.09M |
| 2026-08-18 | CNY 20.82 | -0.38% | CNY 20.85 | CNY 21.29 | CNY 20.56 | 3.87M |
| 2026-08-17 | CNY 20.90 | +1.70% | CNY 20.79 | CNY 20.91 | CNY 20.30 | 3.43M |
| 2026-08-14 | CNY 20.55 | -0.29% | CNY 20.51 | CNY 20.98 | CNY 20.20 | 4.84M |
| 2026-08-13 | CNY 20.61 | -1.86% | CNY 21.08 | CNY 21.55 | CNY 20.61 | 5.77M |
| 2026-08-12 | CNY 21.00 | +2.89% | CNY 20.41 | CNY 21.07 | CNY 20.21 | 5.34M |
| 2026-08-11 | CNY 20.41 | +1.39% | CNY 19.89 | CNY 20.54 | CNY 19.73 | 4.94M |
| 2026-08-10 | CNY 20.13 | +2.55% | CNY 19.63 | CNY 20.17 | CNY 19.42 | 5.48M |
| 2026-08-07 | CNY 19.63 | +2.40% | CNY 19.00 | CNY 19.69 | CNY 19.00 | 5.49M |
| 2026-08-06 | CNY 19.17 | +0.79% | CNY 18.90 | CNY 19.29 | CNY 18.76 | 4.11M |
| 2026-08-05 | CNY 19.02 | +3.15% | CNY 18.50 | CNY 19.22 | CNY 18.36 | 5.29M |
| 2026-08-04 | CNY 18.44 | +1.71% | CNY 18.46 | CNY 18.48 | CNY 18.02 | 4.44M |
| 2026-08-03 | CNY 18.13 | +1.23% | CNY 18.30 | CNY 18.37 | CNY 17.92 | 5.34M |
| 2026-07-31 | CNY 17.91 | +3.05% | CNY 18.09 | CNY 18.28 | CNY 17.85 | 5.79M |
| 2026-07-30 | CNY 17.38 | -1.70% | CNY 17.41 | CNY 18.36 | CNY 17.28 | 5.53M |
| 2026-07-29 | CNY 17.68 | +1.32% | CNY 17.28 | CNY 17.76 | CNY 17.28 | 4.16M |
| 2026-07-28 | CNY 17.45 | 0.00% | CNY 17.43 | CNY 17.85 | CNY 17.17 | 4.07M |
| 2026-07-27 | CNY 17.45 | +3.38% | CNY 16.88 | CNY 17.49 | CNY 16.63 | 4.29M |
| 2026-07-24 | CNY 16.88 | -2.20% | CNY 17.00 | CNY 17.19 | CNY 16.67 | 3.07M |
| 2026-07-23 | CNY 17.26 | +1.11% | CNY 17.07 | CNY 17.29 | CNY 16.76 | 4.62M |
| 2026-07-22 | CNY 17.07 | -1.10% | CNY 17.20 | CNY 17.60 | CNY 16.97 | 7.25M |
| 2026-07-21 | CNY 17.26 | +3.17% | CNY 16.72 | CNY 17.36 | CNY 15.26 | 9.72M |
| 2026-07-20 | CNY 16.73 | -10.01% | CNY 18.25 | CNY 18.52 | CNY 16.73 | 9.14M |
| 2026-07-17 | CNY 18.59 | -10.02% | CNY 20.72 | CNY 20.72 | CNY 18.59 | 10.22M |
| 2026-07-16 | CNY 20.66 | -4.44% | CNY 21.70 | CNY 22.80 | CNY 20.50 | 12.76M |
| 2026-07-15 | CNY 21.62 | -6.00% | CNY 22.60 | CNY 23.09 | CNY 21.47 | 13.06M |
| 2026-07-14 | CNY 23.00 | -6.92% | CNY 24.27 | CNY 24.47 | CNY 22.24 | 24.40M |
| 2026-07-13 | CNY 24.71 | +10.02% | CNY 23.38 | CNY 24.71 | CNY 23.38 | 14.27M |
| 2026-07-10 | CNY 22.46 | -3.19% | CNY 23.68 | CNY 23.68 | CNY 22.46 | 9.32M |
| 2026-07-09 | CNY 23.20 | +10.00% | CNY 21.32 | CNY 23.20 | CNY 20.86 | 8.32M |
| 2026-07-08 | CNY 21.09 | -4.83% | CNY 22.35 | CNY 22.39 | CNY 20.96 | 4.93M |
| 2026-07-07 | CNY 22.16 | -3.06% | CNY 22.64 | CNY 23.22 | CNY 21.91 | 4.92M |
| 2026-07-06 | CNY 22.86 | -3.34% | CNY 24.34 | CNY 24.34 | CNY 22.57 | 6.61M |
| 2026-07-03 | CNY 23.65 | +3.86% | CNY 22.57 | CNY 24.10 | CNY 22.30 | 6.67M |
| 2026-07-02 | CNY 22.77 | -1.39% | CNY 22.71 | CNY 23.80 | CNY 22.20 | 5.56M |
| 2026-07-01 | CNY 23.09 | +2.39% | CNY 22.67 | CNY 23.64 | CNY 22.50 | 5.03M |
| 2026-06-30 | CNY 22.55 | +3.44% | CNY 21.82 | CNY 22.65 | CNY 21.60 | 4.48M |
| 2026-06-29 | CNY 21.80 | -3.15% | CNY 22.51 | CNY 22.89 | CNY 21.08 | 5.88M |
| 2026-06-26 | CNY 22.51 | -3.43% | CNY 23.13 | CNY 23.20 | CNY 22.25 | 5.09M |
| 2026-06-25 | CNY 23.31 | -2.59% | CNY 24.06 | CNY 24.15 | CNY 23.00 | 5.59M |
| 2026-06-24 | CNY 23.93 | -0.83% | CNY 24.10 | CNY 24.10 | CNY 23.10 | 6.54M |
| 2026-06-23 | CNY 24.13 | +0.79% | CNY 23.80 | CNY 24.71 | CNY 23.53 | 6.44M |
| 2026-06-22 | CNY 23.94 | -0.95% | CNY 24.16 | CNY 24.32 | CNY 23.00 | 6.58M |
| 2026-06-18 | CNY 24.17 | +2.20% | CNY 23.56 | CNY 24.35 | CNY 23.18 | 6.54M |
| 2026-06-17 | CNY 23.65 | +0.51% | CNY 23.18 | CNY 23.75 | CNY 23.10 | 4.19M |
| 2026-06-16 | CNY 23.53 | +1.91% | CNY 23.00 | CNY 23.65 | CNY 22.81 | 3.94M |
| 2026-06-15 | CNY 23.09 | +3.96% | CNY 22.38 | CNY 23.19 | CNY 22.17 | 4.85M |
| 2026-06-12 | CNY 22.21 | +1.83% | CNY 22.20 | CNY 22.77 | CNY 22.08 | 4.79M |
| 2026-06-11 | CNY 21.81 | -1.76% | CNY 21.97 | CNY 22.45 | CNY 21.66 | 4.15M |
| 2026-06-10 | CNY 22.20 | -3.48% | CNY 22.68 | CNY 22.73 | CNY 21.95 | 5.03M |
| 2026-06-09 | CNY 23.00 | +0.70% | CNY 22.91 | CNY 23.37 | CNY 22.70 | 4.38M |
| 2026-06-08 | CNY 22.84 | -4.44% | CNY 22.89 | CNY 23.76 | CNY 22.38 | 6.48M |
| 2026-06-05 | CNY 23.90 | +3.11% | CNY 23.15 | CNY 24.52 | CNY 23.00 | 8.31M |
| 2026-06-04 | CNY 23.18 | -1.78% | CNY 23.42 | CNY 23.72 | CNY 22.99 | 5.09M |
| 2026-06-03 | CNY 23.60 | +0.25% | CNY 23.30 | CNY 24.14 | CNY 23.30 | 5.14M |
| 2026-06-02 | CNY 23.54 | -1.30% | CNY 24.00 | CNY 24.28 | CNY 23.31 | 4.79M |
| 2026-06-01 | CNY 23.85 | -0.83% | CNY 24.00 | CNY 24.35 | CNY 23.67 | 5.91M |
| 2026-05-29 | CNY 24.05 | -4.75% | CNY 25.05 | CNY 25.48 | CNY 23.85 | 7.64M |
| 2026-05-28 | CNY 25.25 | +1.65% | CNY 24.88 | CNY 25.56 | CNY 24.51 | 8.29M |
| 2026-05-27 | CNY 24.84 | -3.72% | CNY 25.60 | CNY 26.05 | CNY 24.66 | 8.72M |
| 2026-05-26 | CNY 25.80 | -0.58% | CNY 25.82 | CNY 26.30 | CNY 25.12 | 10.13M |