Rayitek Hi-Tech Film Company Ltd., Class A 688323
SSE · China · Process Industries
CNY 23.47-0.67 (-2.78%)
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 23.47 | -2.78% | CNY 24.17 | CNY 24.72 | CNY 23.26 | 7.21M |
| 2026-09-29 | CNY 24.14 | -0.17% | CNY 24.00 | CNY 24.51 | CNY 23.51 | 5.60M |
| 2026-09-28 | CNY 24.18 | -9.13% | CNY 26.62 | CNY 26.63 | CNY 23.91 | 10.55M |
| 2026-09-24 | CNY 26.61 | -2.53% | CNY 27.23 | CNY 27.85 | CNY 26.60 | 10.14M |
| 2026-09-23 | CNY 27.30 | +3.57% | CNY 26.46 | CNY 27.97 | CNY 26.12 | 13.74M |
| 2026-09-22 | CNY 26.36 | -2.01% | CNY 27.22 | CNY 27.35 | CNY 26.23 | 8.48M |
| 2026-09-21 | CNY 26.90 | +1.13% | CNY 26.63 | CNY 27.19 | CNY 26.53 | 7.51M |
| 2026-09-18 | CNY 26.60 | +1.72% | CNY 26.65 | CNY 26.88 | CNY 26.03 | 8.70M |
| 2026-09-17 | CNY 26.15 | -2.39% | CNY 26.53 | CNY 27.06 | CNY 25.98 | 9.39M |
| 2026-09-16 | CNY 26.79 | +3.92% | CNY 25.67 | CNY 27.10 | CNY 25.38 | 11.88M |
| 2026-09-15 | CNY 25.78 | +0.98% | CNY 25.17 | CNY 26.45 | CNY 25.17 | 9.99M |
| 2026-09-14 | CNY 25.53 | +2.04% | CNY 24.66 | CNY 26.76 | CNY 24.08 | 14.44M |
| 2026-09-11 | CNY 25.02 | -1.22% | CNY 25.06 | CNY 25.30 | CNY 23.79 | 9.06M |
| 2026-09-10 | CNY 25.33 | -0.86% | CNY 25.25 | CNY 25.96 | CNY 25.05 | 6.16M |
| 2026-09-09 | CNY 25.55 | +1.11% | CNY 25.30 | CNY 26.09 | CNY 25.07 | 8.32M |
| 2026-09-08 | CNY 25.27 | -1.33% | CNY 25.42 | CNY 26.08 | CNY 25.08 | 7.57M |
| 2026-09-07 | CNY 25.61 | +3.52% | CNY 25.01 | CNY 25.80 | CNY 24.30 | 9.03M |
| 2026-09-04 | CNY 24.74 | -3.02% | CNY 25.90 | CNY 26.95 | CNY 24.47 | 13.48M |
| 2026-09-03 | CNY 25.51 | +0.04% | CNY 25.65 | CNY 26.11 | CNY 24.88 | 9.84M |
| 2026-09-02 | CNY 25.50 | -1.24% | CNY 25.11 | CNY 26.19 | CNY 25.11 | 9.42M |
| 2026-09-01 | CNY 25.82 | -5.32% | CNY 27.47 | CNY 27.53 | CNY 25.52 | 11.82M |
| 2026-08-31 | CNY 27.27 | +2.13% | CNY 26.09 | CNY 27.58 | CNY 25.88 | 10.37M |
| 2026-08-28 | CNY 26.70 | -3.23% | CNY 27.59 | CNY 28.28 | CNY 26.65 | 11.04M |
| 2026-08-27 | CNY 27.59 | +3.37% | CNY 26.91 | CNY 27.98 | CNY 26.02 | 13.77M |
| 2026-08-26 | CNY 26.69 | -1.84% | CNY 27.80 | CNY 27.91 | CNY 25.79 | 11.06M |
| 2026-08-25 | CNY 27.19 | +0.89% | CNY 26.66 | CNY 28.04 | CNY 25.32 | 14.25M |
| 2026-08-24 | CNY 26.95 | -8.15% | CNY 29.27 | CNY 29.27 | CNY 26.20 | 20.94M |
| 2026-08-21 | CNY 29.34 | -1.08% | CNY 29.00 | CNY 30.85 | CNY 28.64 | 18.23M |
| 2026-08-20 | CNY 29.66 | +0.51% | CNY 30.01 | CNY 30.80 | CNY 27.98 | 22.93M |
| 2026-08-19 | CNY 29.51 | -2.64% | CNY 30.14 | CNY 33.88 | CNY 29.01 | 31.55M |
| 2026-08-18 | CNY 30.31 | -1.91% | CNY 30.50 | CNY 31.31 | CNY 29.51 | 17.24M |
| 2026-08-17 | CNY 30.90 | +6.59% | CNY 28.95 | CNY 31.06 | CNY 28.53 | 18.65M |
| 2026-08-14 | CNY 28.99 | +6.07% | CNY 28.00 | CNY 30.93 | CNY 27.55 | 19.90M |
| 2026-08-13 | CNY 27.33 | -2.91% | CNY 28.39 | CNY 29.46 | CNY 27.33 | 14.26M |
| 2026-08-12 | CNY 28.15 | +3.26% | CNY 27.20 | CNY 28.52 | CNY 27.20 | 11.97M |
| 2026-08-11 | CNY 27.26 | -0.26% | CNY 26.70 | CNY 28.03 | CNY 26.59 | 12.80M |
| 2026-08-10 | CNY 27.33 | -4.94% | CNY 29.00 | CNY 29.17 | CNY 26.53 | 17.68M |
| 2026-08-07 | CNY 28.75 | +6.28% | CNY 27.20 | CNY 29.28 | CNY 26.57 | 20.64M |
| 2026-08-06 | CNY 27.05 | +3.52% | CNY 25.86 | CNY 27.40 | CNY 25.71 | 17.28M |
| 2026-08-05 | CNY 26.13 | +6.65% | CNY 24.07 | CNY 26.42 | CNY 24.03 | 18.34M |
| 2026-08-04 | CNY 24.50 | +5.60% | CNY 23.59 | CNY 24.80 | CNY 23.05 | 13.14M |
| 2026-08-03 | CNY 23.20 | +1.98% | CNY 22.49 | CNY 24.31 | CNY 22.49 | 14.10M |
| 2026-07-31 | CNY 22.75 | +4.12% | CNY 23.88 | CNY 25.09 | CNY 22.51 | 18.03M |
| 2026-07-30 | CNY 21.85 | -7.53% | CNY 23.92 | CNY 23.92 | CNY 21.37 | 13.27M |
| 2026-07-29 | CNY 23.63 | 0.00% | CNY 23.70 | CNY 24.03 | CNY 22.40 | 14.45M |
| 2026-07-28 | CNY 23.63 | -10.08% | CNY 25.80 | CNY 26.27 | CNY 23.30 | 14.13M |
| 2026-07-27 | CNY 26.28 | +6.40% | CNY 24.93 | CNY 26.35 | CNY 23.92 | 14.18M |
| 2026-07-24 | CNY 24.70 | -1.04% | CNY 24.70 | CNY 25.88 | CNY 24.15 | 14.95M |
| 2026-07-23 | CNY 24.96 | -1.11% | CNY 25.71 | CNY 26.08 | CNY 24.40 | 7.28M |
| 2026-07-22 | CNY 25.24 | -3.96% | CNY 25.61 | CNY 26.32 | CNY 24.29 | 11.33M |
| 2026-07-21 | CNY 26.28 | +9.87% | CNY 24.12 | CNY 27.10 | CNY 20.73 | 14.69M |
| 2026-07-20 | CNY 23.92 | -9.80% | CNY 27.30 | CNY 27.99 | CNY 23.18 | 11.83M |
| 2026-07-17 | CNY 26.52 | -9.15% | CNY 29.10 | CNY 30.43 | CNY 26.31 | 11.20M |
| 2026-07-16 | CNY 29.19 | -3.98% | CNY 30.35 | CNY 30.94 | CNY 28.88 | 9.05M |
| 2026-07-15 | CNY 30.40 | -7.32% | CNY 32.88 | CNY 33.50 | CNY 30.31 | 9.53M |
| 2026-07-14 | CNY 32.80 | +4.13% | CNY 31.52 | CNY 32.86 | CNY 30.03 | 12.49M |
| 2026-07-13 | CNY 31.50 | -16.25% | CNY 36.10 | CNY 37.00 | CNY 31.12 | 18.28M |
| 2026-07-10 | CNY 37.61 | -1.10% | CNY 39.93 | CNY 41.88 | CNY 37.36 | 27.21M |
| 2026-07-09 | CNY 38.03 | +2.42% | CNY 37.59 | CNY 38.69 | CNY 35.35 | 14.97M |
| 2026-07-08 | CNY 37.13 | -4.67% | CNY 38.97 | CNY 40.00 | CNY 36.52 | 15.36M |
| 2026-07-07 | CNY 38.95 | -4.67% | CNY 40.37 | CNY 41.80 | CNY 38.40 | 17.18M |
| 2026-07-06 | CNY 40.86 | -10.20% | CNY 45.45 | CNY 46.67 | CNY 40.60 | 21.58M |
| 2026-07-03 | CNY 45.50 | -6.72% | CNY 48.13 | CNY 50.80 | CNY 45.01 | 20.97M |
| 2026-07-02 | CNY 48.78 | -5.08% | CNY 49.00 | CNY 52.93 | CNY 48.13 | 18.40M |
| 2026-07-01 | CNY 51.39 | -9.04% | CNY 54.98 | CNY 57.79 | CNY 49.99 | 26.54M |
| 2026-06-30 | CNY 56.50 | -1.98% | CNY 56.72 | CNY 61.80 | CNY 55.37 | 21.61M |
| 2026-06-29 | CNY 57.64 | -9.44% | CNY 63.64 | CNY 65.88 | CNY 55.70 | 23.54M |
| 2026-06-26 | CNY 63.65 | -8.29% | CNY 68.52 | CNY 69.90 | CNY 63.35 | 17.82M |
| 2026-06-25 | CNY 69.40 | +5.18% | CNY 66.00 | CNY 71.44 | CNY 63.30 | 19.46M |
| 2026-06-24 | CNY 65.98 | +10.63% | CNY 61.88 | CNY 69.50 | CNY 61.88 | 20.50M |
| 2026-06-23 | CNY 59.64 | -4.16% | CNY 60.66 | CNY 62.00 | CNY 57.81 | 15.81M |
| 2026-06-22 | CNY 62.23 | +1.19% | CNY 61.50 | CNY 62.85 | CNY 57.00 | 24.45M |
| 2026-06-18 | CNY 61.50 | +1.99% | CNY 58.00 | CNY 63.00 | CNY 58.00 | 23.91M |
| 2026-06-17 | CNY 60.30 | +20.00% | CNY 51.00 | CNY 60.30 | CNY 51.00 | 23.78M |
| 2026-06-16 | CNY 50.25 | +1.27% | CNY 49.00 | CNY 53.08 | CNY 47.41 | 30.34M |
| 2026-06-15 | CNY 49.62 | +15.13% | CNY 45.16 | CNY 49.88 | CNY 44.40 | 22.38M |
| 2026-06-12 | CNY 43.10 | +7.35% | CNY 40.80 | CNY 45.45 | CNY 40.47 | 24.84M |
| 2026-06-11 | CNY 40.15 | +0.63% | CNY 39.90 | CNY 41.80 | CNY 38.55 | 23.77M |
| 2026-06-10 | CNY 39.90 | +11.58% | CNY 35.41 | CNY 42.48 | CNY 33.95 | 31.44M |
| 2026-06-09 | CNY 35.76 | +14.03% | CNY 34.87 | CNY 37.58 | CNY 32.83 | 26.18M |
| 2026-06-08 | CNY 31.36 | +5.55% | CNY 28.26 | CNY 32.16 | CNY 28.00 | 17.92M |
| 2026-06-05 | CNY 29.71 | -2.94% | CNY 30.19 | CNY 30.76 | CNY 28.82 | 11.37M |
| 2026-06-04 | CNY 30.61 | +0.03% | CNY 30.91 | CNY 31.39 | CNY 30.01 | 10.97M |
| 2026-06-03 | CNY 30.60 | +1.36% | CNY 29.60 | CNY 31.70 | CNY 29.36 | 13.42M |
| 2026-06-02 | CNY 30.19 | +1.72% | CNY 29.27 | CNY 31.29 | CNY 28.81 | 15.05M |
| 2026-06-01 | CNY 29.68 | -3.20% | CNY 30.02 | CNY 31.23 | CNY 29.43 | 13.04M |
| 2026-05-29 | CNY 30.66 | -7.09% | CNY 33.00 | CNY 33.20 | CNY 29.00 | 24.45M |
| 2026-05-28 | CNY 33.00 | -14.02% | CNY 35.99 | CNY 36.38 | CNY 32.70 | 23.99M |
| 2026-05-27 | CNY 38.38 | +2.70% | CNY 37.55 | CNY 40.00 | CNY 36.00 | 22.53M |
| 2026-05-26 | CNY 37.37 | -6.11% | CNY 39.00 | CNY 39.08 | CNY 36.01 | 19.03M |