Singapore markets open in 5 hours 1 minute
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,189.78 +2.08 (+0.04%) Dow
39,071.10 +186.84 (+0.48%) Nasdaq
16,308.99 -23.56 (-0.14%) Bitcoin USD
62,275.14 -783.66 (-1.24%) CMC Crypto 200
1,322.45 +27.78 (+2.15%)
WebRAY Tech(Beijing) Co., Ltd. (688651.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 28.75 | 35.49 | 28.75 | 33.72 | 33.72 | 1,556,395 |
| 07 May 2024 | 34.23 | 37.67 | 34.17 | 35.55 | 35.55 | 1,830,527 |
| 06 May 2024 | 33.99 | 35.08 | 33.79 | 34.65 | 34.65 | 1,440,804 |
| 30 Apr 2024 | 33.77 | 34.90 | 33.77 | 34.27 | 34.27 | 1,316,466 |
| 29 Apr 2024 | 31.62 | 35.08 | 31.47 | 34.05 | 34.05 | 2,247,622 |
| 26 Apr 2024 | 28.70 | 32.62 | 28.40 | 32.06 | 32.06 | 3,027,230 |
| 25 Apr 2024 | 28.99 | 29.27 | 28.56 | 28.85 | 28.85 | 1,182,817 |
| 24 Apr 2024 | 28.10 | 28.99 | 27.77 | 28.99 | 28.99 | 1,539,793 |
| 23 Apr 2024 | 28.43 | 28.66 | 27.48 | 27.91 | 27.91 | 1,821,013 |
| 22 Apr 2024 | 25.48 | 30.36 | 25.45 | 28.51 | 28.51 | 2,570,550 |
| 19 Apr 2024 | 25.80 | 25.84 | 25.05 | 25.30 | 25.30 | 787,589 |
| 18 Apr 2024 | 26.14 | 26.48 | 25.21 | 26.00 | 26.00 | 1,035,865 |
| 17 Apr 2024 | 23.90 | 25.86 | 23.80 | 25.86 | 25.86 | 1,203,043 |
| 16 Apr 2024 | 25.70 | 25.70 | 23.30 | 23.46 | 23.46 | 1,370,421 |
| 15 Apr 2024 | 28.05 | 28.28 | 25.30 | 25.90 | 25.90 | 1,259,212 |
| 12 Apr 2024 | 28.65 | 29.07 | 27.91 | 28.08 | 28.08 | 651,028 |
| 11 Apr 2024 | 28.99 | 29.45 | 28.34 | 28.64 | 28.64 | 809,833 |
| 10 Apr 2024 | 30.19 | 30.19 | 28.75 | 28.92 | 28.92 | 883,122 |
| 09 Apr 2024 | 29.95 | 30.39 | 29.40 | 30.00 | 30.00 | 792,999 |
| 08 Apr 2024 | 31.25 | 31.67 | 29.70 | 29.89 | 29.89 | 984,976 |
| 03 Apr 2024 | 32.76 | 33.10 | 31.02 | 31.61 | 31.61 | 1,098,165 |
| 02 Apr 2024 | 33.52 | 33.69 | 32.41 | 32.75 | 32.75 | 741,219 |
| 01 Apr 2024 | 33.40 | 33.59 | 32.99 | 33.52 | 33.52 | 960,195 |
| 29 Mar 2024 | 32.73 | 33.45 | 32.29 | 33.42 | 33.42 | 920,453 |
| 28 Mar 2024 | 31.85 | 33.00 | 31.50 | 32.50 | 32.50 | 957,351 |
| 27 Mar 2024 | 33.62 | 33.79 | 31.31 | 31.90 | 31.90 | 1,124,831 |
| 26 Mar 2024 | 33.73 | 34.25 | 32.84 | 33.62 | 33.62 | 943,817 |
| 25 Mar 2024 | 35.25 | 35.68 | 33.03 | 33.63 | 33.63 | 1,110,248 |
| 22 Mar 2024 | 36.20 | 36.36 | 34.49 | 35.41 | 35.41 | 1,430,686 |
| 21 Mar 2024 | 35.86 | 36.76 | 35.58 | 35.77 | 35.77 | 1,043,095 |
| 20 Mar 2024 | 35.51 | 36.34 | 35.01 | 35.95 | 35.95 | 1,259,972 |
| 19 Mar 2024 | 35.77 | 36.42 | 35.50 | 35.57 | 35.57 | 1,376,816 |
| 18 Mar 2024 | 35.00 | 36.08 | 34.91 | 35.81 | 35.81 | 1,593,072 |
| 15 Mar 2024 | 34.19 | 35.27 | 33.58 | 35.10 | 35.10 | 1,483,554 |
| 14 Mar 2024 | 35.52 | 35.61 | 33.33 | 34.13 | 34.13 | 2,124,439 |
| 13 Mar 2024 | 35.16 | 36.82 | 35.01 | 35.80 | 35.80 | 2,346,509 |
| 12 Mar 2024 | 35.40 | 35.61 | 34.56 | 35.10 | 35.10 | 1,627,735 |
| 11 Mar 2024 | 35.12 | 37.20 | 35.12 | 35.29 | 35.29 | 2,994,879 |
| 08 Mar 2024 | 33.80 | 34.93 | 32.73 | 34.77 | 34.77 | 2,032,433 |
| 07 Mar 2024 | 33.19 | 33.80 | 32.20 | 32.70 | 32.70 | 1,082,848 |
| 06 Mar 2024 | 33.00 | 33.69 | 32.08 | 33.08 | 33.08 | 865,882 |
| 05 Mar 2024 | 34.20 | 34.49 | 32.82 | 33.12 | 33.12 | 1,127,573 |
| 04 Mar 2024 | 34.01 | 34.58 | 32.83 | 34.02 | 34.02 | 1,245,731 |
| 01 Mar 2024 | 32.70 | 34.41 | 32.70 | 33.99 | 33.99 | 1,639,752 |
| 29 Feb 2024 | 30.81 | 33.27 | 30.81 | 32.92 | 32.92 | 2,056,879 |
| 28 Feb 2024 | 35.15 | 36.25 | 30.70 | 30.76 | 30.76 | 3,422,048 |
| 27 Feb 2024 | 34.20 | 36.70 | 33.07 | 35.80 | 35.80 | 2,599,633 |
| 26 Feb 2024 | 32.50 | 34.00 | 32.11 | 32.98 | 32.98 | 1,331,172 |
| 23 Feb 2024 | 31.38 | 32.60 | 30.79 | 32.43 | 32.43 | 1,050,527 |
| 22 Feb 2024 | 29.72 | 31.28 | 29.72 | 31.08 | 31.08 | 922,948 |
| 21 Feb 2024 | 28.81 | 30.97 | 28.35 | 29.63 | 29.63 | 1,345,307 |
| 20 Feb 2024 | 28.85 | 29.23 | 28.18 | 29.15 | 29.15 | 789,258 |
| 19 Feb 2024 | 27.92 | 30.00 | 27.80 | 28.83 | 28.83 | 1,600,996 |
| 08 Feb 2024 | 23.90 | 27.89 | 23.45 | 27.36 | 27.36 | 1,675,833 |
| 07 Feb 2024 | 26.30 | 26.52 | 22.63 | 23.63 | 23.63 | 1,865,842 |
| 06 Feb 2024 | 24.48 | 25.90 | 22.14 | 25.68 | 25.68 | 1,717,257 |
| 05 Feb 2024 | 29.45 | 29.47 | 24.25 | 24.60 | 24.60 | 1,733,542 |
| 02 Feb 2024 | 31.35 | 32.99 | 28.57 | 29.60 | 29.60 | 1,085,047 |
| 01 Feb 2024 | 32.20 | 32.51 | 31.02 | 31.74 | 31.74 | 1,026,071 |
| 31 Jan 2024 | 35.00 | 35.20 | 31.99 | 32.00 | 32.00 | 989,224 |
| 30 Jan 2024 | 36.79 | 36.79 | 34.85 | 35.00 | 35.00 | 725,322 |
| 29 Jan 2024 | 38.08 | 39.18 | 36.13 | 36.50 | 36.50 | 1,093,392 |
| 26 Jan 2024 | 38.17 | 38.70 | 36.90 | 37.52 | 37.52 | 1,557,645 |
| 25 Jan 2024 | 37.67 | 38.59 | 36.50 | 38.32 | 38.32 | 632,417 |
| 24 Jan 2024 | 37.95 | 38.04 | 35.69 | 37.40 | 37.40 | 801,972 |
| 23 Jan 2024 | 37.15 | 38.67 | 36.80 | 37.90 | 37.90 | 561,435 |
| 22 Jan 2024 | 39.66 | 40.22 | 37.35 | 37.39 | 37.39 | 639,033 |
| 19 Jan 2024 | 40.44 | 40.51 | 39.40 | 39.66 | 39.66 | 470,179 |
| 18 Jan 2024 | 40.00 | 40.45 | 39.12 | 40.27 | 40.27 | 628,995 |
| 17 Jan 2024 | 41.88 | 41.95 | 39.90 | 40.00 | 40.00 | 575,347 |
| 16 Jan 2024 | 41.12 | 41.69 | 40.42 | 41.63 | 41.63 | 584,060 |
| 15 Jan 2024 | 41.50 | 42.59 | 40.96 | 41.51 | 41.51 | 597,015 |
| 12 Jan 2024 | 43.00 | 43.44 | 41.35 | 41.71 | 41.71 | 1,074,647 |
| 11 Jan 2024 | 41.50 | 43.27 | 41.50 | 43.27 | 43.27 | 957,988 |
| 10 Jan 2024 | 41.70 | 42.50 | 40.30 | 41.51 | 41.51 | 778,796 |
| 09 Jan 2024 | 43.00 | 44.30 | 41.68 | 42.00 | 42.00 | 722,342 |
| 08 Jan 2024 | 44.44 | 44.79 | 42.75 | 42.97 | 42.97 | 499,561 |
| 05 Jan 2024 | 45.26 | 45.70 | 44.50 | 44.66 | 44.66 | 352,184 |
| 04 Jan 2024 | 45.21 | 46.09 | 44.85 | 45.25 | 45.25 | 324,310 |
| 03 Jan 2024 | 45.70 | 45.95 | 45.12 | 45.45 | 45.45 | 416,705 |
| 02 Jan 2024 | 47.00 | 47.30 | 45.95 | 45.96 | 45.96 | 475,238 |
| 29 Dec 2023 | 46.80 | 47.18 | 46.35 | 47.06 | 47.06 | 596,190 |
| 28 Dec 2023 | 45.83 | 46.89 | 45.06 | 46.41 | 46.41 | 658,259 |
| 27 Dec 2023 | 45.10 | 46.26 | 45.10 | 45.98 | 45.98 | 500,966 |
| 26 Dec 2023 | 46.60 | 46.72 | 44.72 | 45.34 | 45.34 | 606,741 |
| 25 Dec 2023 | 47.32 | 48.20 | 46.31 | 46.79 | 46.79 | 567,049 |
| 22 Dec 2023 | 49.99 | 50.06 | 47.39 | 47.82 | 47.82 | 1,000,705 |
| 21 Dec 2023 | 50.39 | 51.48 | 49.80 | 50.10 | 50.10 | 789,353 |
| 20 Dec 2023 | 51.15 | 51.61 | 50.01 | 50.01 | 50.01 | 532,191 |
| 19 Dec 2023 | 51.60 | 51.88 | 50.00 | 51.02 | 51.02 | 406,128 |
| 18 Dec 2023 | 51.36 | 52.77 | 50.38 | 51.60 | 51.60 | 505,248 |
| 15 Dec 2023 | 51.52 | 52.17 | 50.80 | 51.50 | 51.50 | 397,602 |
| 14 Dec 2023 | 52.53 | 52.98 | 51.50 | 51.66 | 51.66 | 558,421 |
| 13 Dec 2023 | 52.87 | 53.36 | 52.16 | 52.54 | 52.54 | 633,506 |
| 12 Dec 2023 | 53.30 | 53.94 | 52.62 | 52.93 | 52.93 | 608,614 |
| 11 Dec 2023 | 51.44 | 53.94 | 50.60 | 53.60 | 53.60 | 1,215,088 |
| 08 Dec 2023 | 50.24 | 51.48 | 50.00 | 51.24 | 51.24 | 1,411,057 |
| 07 Dec 2023 | 50.65 | 52.32 | 49.88 | 49.90 | 49.90 | 1,250,630 |
| 06 Dec 2023 | 51.01 | 51.83 | 50.18 | 50.70 | 50.70 | 676,559 |
| 05 Dec 2023 | 53.02 | 53.26 | 51.44 | 51.50 | 51.50 | 579,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.