iRay Technology Company Limited Class A 688301
SSE · China · Health Technology
CNY 83.20-0.52 (-0.62%)
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 83.20 | -0.62% | CNY 84.65 | CNY 85.10 | CNY 82.66 | 3.35M |
| 2026-09-29 | CNY 83.72 | -1.47% | CNY 84.80 | CNY 85.91 | CNY 83.18 | 4.79M |
| 2026-09-28 | CNY 84.97 | -4.64% | CNY 88.25 | CNY 88.50 | CNY 82.44 | 8.35M |
| 2026-09-24 | CNY 89.10 | -7.14% | CNY 95.00 | CNY 95.60 | CNY 88.00 | 7.51M |
| 2026-09-23 | CNY 95.95 | -0.33% | CNY 95.74 | CNY 98.88 | CNY 93.07 | 9.27M |
| 2026-09-22 | CNY 96.27 | +7.15% | CNY 92.10 | CNY 98.73 | CNY 92.00 | 11.00M |
| 2026-09-21 | CNY 89.85 | -1.53% | CNY 91.93 | CNY 93.00 | CNY 89.00 | 4.93M |
| 2026-09-18 | CNY 91.25 | +0.74% | CNY 91.12 | CNY 92.55 | CNY 89.40 | 3.94M |
| 2026-09-17 | CNY 90.58 | -1.22% | CNY 91.99 | CNY 92.55 | CNY 90.05 | 2.93M |
| 2026-09-16 | CNY 91.70 | +2.29% | CNY 89.64 | CNY 91.95 | CNY 88.60 | 2.85M |
| 2026-09-15 | CNY 89.65 | +1.66% | CNY 87.88 | CNY 90.99 | CNY 87.88 | 2.85M |
| 2026-09-14 | CNY 88.19 | -0.40% | CNY 88.04 | CNY 89.35 | CNY 86.20 | 2.83M |
| 2026-09-11 | CNY 88.54 | -2.07% | CNY 89.00 | CNY 90.02 | CNY 86.60 | 3.02M |
| 2026-09-10 | CNY 90.41 | +0.10% | CNY 90.31 | CNY 91.64 | CNY 88.51 | 3.55M |
| 2026-09-09 | CNY 90.32 | -1.50% | CNY 92.30 | CNY 93.07 | CNY 89.67 | 3.72M |
| 2026-09-08 | CNY 91.70 | -2.38% | CNY 93.05 | CNY 94.85 | CNY 91.38 | 3.00M |
| 2026-09-07 | CNY 93.94 | +3.57% | CNY 90.30 | CNY 95.34 | CNY 90.00 | 4.45M |
| 2026-09-04 | CNY 90.70 | -2.36% | CNY 93.87 | CNY 95.17 | CNY 90.00 | 4.26M |
| 2026-09-03 | CNY 92.89 | +0.28% | CNY 93.01 | CNY 94.36 | CNY 92.19 | 3.59M |
| 2026-09-02 | CNY 92.63 | -1.98% | CNY 93.79 | CNY 95.57 | CNY 92.18 | 4.46M |
| 2026-09-01 | CNY 94.50 | -4.18% | CNY 98.00 | CNY 98.76 | CNY 94.30 | 3.85M |
| 2026-08-31 | CNY 98.62 | +4.24% | CNY 92.79 | CNY 99.31 | CNY 92.52 | 4.73M |
| 2026-08-28 | CNY 94.61 | -3.83% | CNY 98.00 | CNY 99.52 | CNY 94.33 | 4.05M |
| 2026-08-27 | CNY 98.38 | +1.68% | CNY 97.74 | CNY 99.20 | CNY 95.21 | 3.29M |
| 2026-08-26 | CNY 96.75 | -0.27% | CNY 97.15 | CNY 98.46 | CNY 95.68 | 2.29M |
| 2026-08-25 | CNY 97.01 | -0.14% | CNY 95.60 | CNY 98.10 | CNY 94.61 | 3.35M |
| 2026-08-24 | CNY 97.15 | -3.75% | CNY 100.17 | CNY 100.90 | CNY 95.55 | 4.81M |
| 2026-08-21 | CNY 100.94 | +2.01% | CNY 98.40 | CNY 101.46 | CNY 97.39 | 5.96M |
| 2026-08-20 | CNY 98.95 | +2.72% | CNY 98.16 | CNY 104.29 | CNY 96.45 | 8.36M |
| 2026-08-19 | CNY 96.33 | -3.96% | CNY 97.70 | CNY 99.00 | CNY 95.30 | 6.98M |
| 2026-08-18 | CNY 100.30 | +0.45% | CNY 99.90 | CNY 101.37 | CNY 97.97 | 6.82M |
| 2026-08-17 | CNY 99.85 | +2.62% | CNY 98.10 | CNY 100.50 | CNY 95.14 | 7.35M |
| 2026-08-14 | CNY 97.30 | -0.57% | CNY 96.32 | CNY 97.86 | CNY 94.32 | 9.14M |
| 2026-08-13 | CNY 97.86 | +3.51% | CNY 94.50 | CNY 101.09 | CNY 94.49 | 9.63M |
| 2026-08-12 | CNY 94.54 | +1.18% | CNY 92.01 | CNY 95.12 | CNY 92.01 | 5.04M |
| 2026-08-11 | CNY 93.44 | +3.19% | CNY 90.90 | CNY 95.90 | CNY 89.23 | 7.44M |
| 2026-08-10 | CNY 90.55 | -6.06% | CNY 96.48 | CNY 96.99 | CNY 89.00 | 9.64M |
| 2026-08-07 | CNY 96.39 | +5.40% | CNY 90.50 | CNY 98.66 | CNY 89.62 | 10.39M |
| 2026-08-06 | CNY 91.45 | +1.52% | CNY 89.00 | CNY 92.30 | CNY 87.14 | 6.67M |
| 2026-08-05 | CNY 90.08 | +3.87% | CNY 86.28 | CNY 90.88 | CNY 85.05 | 7.44M |
| 2026-08-04 | CNY 86.72 | +4.78% | CNY 83.50 | CNY 87.90 | CNY 81.61 | 7.34M |
| 2026-08-03 | CNY 82.76 | -1.55% | CNY 84.01 | CNY 85.28 | CNY 82.13 | 5.81M |
| 2026-07-31 | CNY 84.06 | +4.81% | CNY 86.97 | CNY 91.20 | CNY 83.56 | 8.50M |
| 2026-07-30 | CNY 80.20 | -6.99% | CNY 85.01 | CNY 86.08 | CNY 79.17 | 7.53M |
| 2026-07-29 | CNY 86.23 | +0.07% | CNY 85.96 | CNY 88.00 | CNY 83.26 | 5.80M |
| 2026-07-28 | CNY 86.17 | -5.43% | CNY 89.00 | CNY 91.80 | CNY 85.61 | 4.73M |
| 2026-07-27 | CNY 91.12 | +1.01% | CNY 90.00 | CNY 92.38 | CNY 87.80 | 6.49M |
| 2026-07-24 | CNY 90.21 | -0.07% | CNY 88.86 | CNY 93.24 | CNY 88.10 | 6.98M |
| 2026-07-23 | CNY 90.27 | +1.52% | CNY 89.93 | CNY 91.80 | CNY 88.31 | 6.41M |
| 2026-07-22 | CNY 88.92 | -5.27% | CNY 93.33 | CNY 93.78 | CNY 88.31 | 7.96M |
| 2026-07-21 | CNY 93.87 | +8.95% | CNY 86.51 | CNY 94.48 | CNY 82.09 | 11.87M |
| 2026-07-20 | CNY 86.16 | -2.62% | CNY 89.75 | CNY 89.75 | CNY 83.20 | 11.29M |
| 2026-07-17 | CNY 88.48 | -6.37% | CNY 93.38 | CNY 94.32 | CNY 86.80 | 10.12M |
| 2026-07-16 | CNY 94.50 | -4.04% | CNY 95.83 | CNY 99.20 | CNY 93.60 | 8.11M |
| 2026-07-15 | CNY 98.48 | -1.89% | CNY 102.00 | CNY 102.10 | CNY 96.54 | 8.20M |
| 2026-07-14 | CNY 100.38 | +3.73% | CNY 97.72 | CNY 101.50 | CNY 96.05 | 9.26M |
| 2026-07-13 | CNY 96.77 | -8.01% | CNY 104.78 | CNY 105.50 | CNY 95.81 | 12.27M |
| 2026-07-10 | CNY 105.20 | -8.49% | CNY 115.47 | CNY 118.48 | CNY 105.01 | 12.29M |
| 2026-07-09 | CNY 114.96 | -1.32% | CNY 117.50 | CNY 118.00 | CNY 110.00 | 11.81M |
| 2026-07-08 | CNY 116.50 | +2.44% | CNY 114.77 | CNY 120.54 | CNY 110.40 | 11.99M |
| 2026-07-07 | CNY 113.72 | +2.94% | CNY 108.15 | CNY 114.88 | CNY 107.43 | 12.52M |
| 2026-07-06 | CNY 110.47 | -7.35% | CNY 117.40 | CNY 119.05 | CNY 106.85 | 15.44M |
| 2026-07-03 | CNY 119.23 | -0.64% | CNY 120.01 | CNY 124.50 | CNY 115.97 | 12.62M |
| 2026-07-02 | CNY 120.00 | -3.09% | CNY 120.00 | CNY 125.30 | CNY 117.80 | 16.50M |
| 2026-07-01 | CNY 123.82 | -0.15% | CNY 125.00 | CNY 125.89 | CNY 119.40 | 15.43M |
| 2026-06-30 | CNY 124.00 | +10.71% | CNY 112.01 | CNY 125.39 | CNY 111.28 | 20.38M |
| 2026-06-29 | CNY 112.00 | +6.05% | CNY 106.26 | CNY 112.99 | CNY 105.13 | 15.95M |
| 2026-06-26 | CNY 105.61 | -6.66% | CNY 111.00 | CNY 111.01 | CNY 104.71 | 13.38M |
| 2026-06-25 | CNY 113.14 | +3.11% | CNY 110.00 | CNY 114.44 | CNY 108.20 | 10.41M |
| 2026-06-24 | CNY 109.73 | -1.48% | CNY 111.00 | CNY 112.45 | CNY 107.50 | 11.28M |
| 2026-06-23 | CNY 111.38 | +0.56% | CNY 110.76 | CNY 113.13 | CNY 107.15 | 14.25M |
| 2026-06-22 | CNY 110.76 | -8.11% | CNY 120.00 | CNY 121.91 | CNY 107.14 | 23.25M |
| 2026-06-18 | CNY 120.54 | -0.26% | CNY 121.52 | CNY 124.50 | CNY 118.67 | 15.53M |
| 2026-06-17 | CNY 120.85 | +3.47% | CNY 116.01 | CNY 123.00 | CNY 114.01 | 12.64M |
| 2026-06-16 | CNY 116.80 | +0.69% | CNY 116.00 | CNY 118.40 | CNY 114.00 | 9.70M |
| 2026-06-15 | CNY 116.00 | +3.66% | CNY 111.00 | CNY 116.80 | CNY 110.00 | 11.67M |
| 2026-06-12 | CNY 111.90 | -5.68% | CNY 122.00 | CNY 124.44 | CNY 111.50 | 15.02M |
| 2026-06-11 | CNY 118.64 | +1.59% | CNY 115.71 | CNY 119.46 | CNY 114.43 | 10.40M |
| 2026-06-10 | CNY 116.78 | -2.97% | CNY 118.34 | CNY 120.36 | CNY 114.14 | 10.20M |
| 2026-06-09 | CNY 120.36 | +1.95% | CNY 119.51 | CNY 122.49 | CNY 118.23 | 9.18M |
| 2026-06-08 | CNY 118.06 | -4.60% | CNY 117.86 | CNY 122.29 | CNY 116.07 | 10.27M |
| 2026-06-05 | CNY 123.75 | -6.72% | CNY 130.00 | CNY 130.71 | CNY 122.08 | 14.93M |
| 2026-06-04 | CNY 132.66 | +2.67% | CNY 126.86 | CNY 134.29 | CNY 125.55 | 11.31M |
| 2026-06-03 | CNY 129.21 | -0.87% | CNY 130.66 | CNY 135.21 | CNY 127.02 | 14.10M |
| 2026-06-02 | CNY 130.35 | -1.83% | CNY 131.57 | CNY 132.50 | CNY 123.57 | 16.72M |
| 2026-06-01 | CNY 132.78 | -7.98% | CNY 144.40 | CNY 147.76 | CNY 131.91 | 21.32M |
| 2026-05-29 | CNY 144.29 | -1.83% | CNY 148.21 | CNY 153.29 | CNY 142.50 | 15.52M |
| 2026-05-28 | CNY 146.98 | +7.17% | CNY 139.36 | CNY 150.41 | CNY 138.45 | 14.31M |
| 2026-05-27 | CNY 137.15 | +4.43% | CNY 136.34 | CNY 147.14 | CNY 135.71 | 14.02M |
| 2026-05-26 | CNY 131.33 | -0.16% | CNY 128.18 | CNY 132.91 | CNY 125.87 | 13.07M |