Stock listing
Shenzhen:301042 Zhuhai Raysharp Technology Co., Ltd. (安联锐视) 股价
Follow Zhuhai Raysharp Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301042
¥25.34 CNY +0.28 (+1.1%)
Close on Nov 2, 2026
- Day range
- ¥23.99 – ¥25.41 CNYNov 2, 2026
- Volume
- 3.98M sharesNov 2, 2026
- Market cap
- ¥2.45B CNYAt the close on Nov 2, 2026 · price × 96.78M shares outstanding
- 52-week range
- ¥23.99 – ¥86.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥125.5M CNYMedian day 3.36M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301042 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.34 | +0.28 | +1.1% | ¥24.89 | ¥25.41 | ¥23.99 | 3,976,904 | |
| ¥25.06 | -1.84 | -6.8% | ¥25.82 | ¥26.98 | ¥25.02 | 3,878,432 | |
| ¥26.90 | -1.17 | -4.2% | ¥27.47 | ¥28.16 | ¥26.86 | 3,557,860 | |
| ¥28.07 | +1.53 | +5.8% | ¥26.57 | ¥29.41 | ¥26.39 | 4,481,930 | |
| ¥26.54 | -0.92 | -3.4% | ¥27.48 | ¥28.00 | ¥26.49 | 2,268,980 | |
| ¥27.46 | -0.29 | -1.0% | ¥27.45 | ¥27.74 | ¥27.11 | 2,174,940 | |
| ¥27.75 | +1.06 | +4.0% | ¥27.27 | ¥27.96 | ¥25.64 | 3,737,640 | |
| ¥26.69 | -0.92 | -3.3% | ¥27.27 | ¥27.77 | ¥26.69 | 2,037,281 | |
| ¥27.61 | -0.23 | -0.8% | ¥27.80 | ¥28.20 | ¥27.30 | 2,164,769 | |
| ¥27.84 | +0.95 | +3.5% | ¥27.27 | ¥28.04 | ¥26.60 | 2,619,299 | |
| ¥26.89 | -0.12 | -0.4% | ¥26.63 | ¥27.26 | ¥25.82 | 2,760,400 | |
| ¥27.01 | +0.24 | +0.9% | ¥27.27 | ¥27.65 | ¥26.73 | 3,114,260 | |
| ¥26.77 | -1.33 | -4.7% | ¥27.29 | ¥27.39 | ¥26.55 | 2,986,968 | |
| ¥28.10 | 0.00 | 0.0% | ¥28.00 | ¥28.66 | ¥27.96 | 2,532,841 | |
| ¥28.10 | -0.03 | -0.1% | ¥27.53 | ¥28.48 | ¥26.83 | 2,801,859 | |
| ¥28.13 | -0.78 | -2.7% | ¥28.80 | ¥28.80 | ¥27.73 | 2,161,400 | |
| ¥28.91 | +0.16 | +0.6% | ¥28.58 | ¥28.95 | ¥27.00 | 3,946,220 | |
| ¥28.75 | -0.43 | -1.5% | ¥29.36 | ¥30.02 | ¥28.49 | 2,269,742 | |
| ¥29.18 | -0.43 | -1.5% | ¥29.73 | ¥30.62 | ¥29.18 | 2,034,800 | |
| ¥29.61 | +0.41 | +1.4% | ¥29.01 | ¥29.99 | ¥28.92 | 2,171,412 | |
| ¥29.20 | -1.60 | -5.2% | ¥31.00 | ¥31.00 | ¥28.98 | 2,813,212 | |
| ¥30.80 | -0.44 | -1.4% | ¥31.15 | ¥31.54 | ¥30.58 | 2,151,340 | |
| ¥31.24 | -0.13 | -0.4% | ¥31.42 | ¥31.61 | ¥30.85 | 2,237,508 | |
| ¥31.37 | -0.25 | -0.8% | ¥31.77 | ¥32.01 | ¥31.16 | 2,491,860 | |
| ¥31.62 | +0.67 | +2.2% | ¥30.88 | ¥31.87 | ¥30.73 | 2,754,959 | |
| ¥30.95 | +0.64 | +2.1% | ¥30.47 | ¥31.19 | ¥30.47 | 2,887,568 | |
| ¥30.31 | +0.10 | +0.3% | ¥30.06 | ¥31.48 | ¥30.01 | 3,601,649 | |
| ¥30.21 | +0.68 | +2.3% | ¥29.48 | ¥30.53 | ¥29.15 | 3,307,109 | |
| ¥29.53 | -0.66 | -2.2% | ¥30.00 | ¥30.32 | ¥29.46 | 2,103,609 | |
| ¥30.19 | +0.70 | +2.4% | ¥29.39 | ¥30.56 | ¥29.17 | 2,857,680 | |
| ¥29.49 | -0.75 | -2.5% | ¥29.94 | ¥30.10 | ¥28.85 | 2,702,151 | |
| ¥30.24 | -0.69 | -2.2% | ¥30.82 | ¥30.84 | ¥30.20 | 2,504,160 | |
| ¥30.93 | -0.61 | -1.9% | ¥31.61 | ¥31.65 | ¥30.62 | 3,064,681 | |
| ¥31.54 | -0.61 | -1.9% | ¥32.13 | ¥32.17 | ¥31.43 | 3,407,019 | |
| ¥32.15 | +0.73 | +2.3% | ¥31.42 | ¥32.68 | ¥31.42 | 3,667,180 | |
| ¥31.42 | -0.94 | -2.9% | ¥32.53 | ¥33.83 | ¥31.36 | 3,443,950 | |
| ¥32.36 | -0.08 | -0.2% | ¥32.60 | ¥32.96 | ¥32.08 | 2,885,640 | |
| ¥32.44 | -0.53 | -1.6% | ¥32.57 | ¥32.80 | ¥32.04 | 2,858,773 | |
| ¥32.97 | -0.30 | -0.9% | ¥33.14 | ¥33.33 | ¥32.40 | 3,562,240 | |
| ¥33.27 | +0.79 | +2.4% | ¥31.91 | ¥33.36 | ¥31.73 | 3,570,700 | |
| ¥32.48 | -0.72 | -2.2% | ¥33.00 | ¥33.86 | ¥32.48 | 4,229,499 | |
| ¥33.20 | +0.75 | +2.3% | ¥32.35 | ¥33.44 | ¥32.29 | 3,161,140 | |
| ¥32.45 | -0.66 | -2.0% | ¥33.69 | ¥33.96 | ¥32.15 | 3,036,920 | |
| ¥33.11 | +0.83 | +2.6% | ¥31.97 | ¥33.25 | ¥31.31 | 3,808,605 | |
| ¥32.28 | -0.59 | -1.8% | ¥32.98 | ¥33.21 | ¥31.22 | 3,515,690 | |
| ¥32.87 | +0.50 | +1.5% | ¥32.00 | ¥33.05 | ¥31.24 | 3,841,080 | |
| ¥32.37 | +0.04 | +0.1% | ¥32.90 | ¥33.27 | ¥32.10 | 4,397,421 | |
| ¥32.33 | -2.40 | -6.9% | ¥34.50 | ¥34.50 | ¥32.26 | 5,514,823 | |
| ¥34.73 | -0.49 | -1.4% | ¥35.06 | ¥35.49 | ¥34.55 | 4,728,344 | |
| ¥35.22 | +0.76 | +2.2% | ¥34.30 | ¥35.30 | ¥33.80 | 6,336,352 | |
| ¥34.46 | +0.58 | +1.7% | ¥33.89 | ¥34.98 | ¥32.90 | 7,529,096 | |
| ¥33.88 | -0.84 | -2.4% | ¥34.62 | ¥35.77 | ¥33.88 | 8,061,162 | |
| ¥34.72 | +1.32 | +4.0% | ¥33.37 | ¥35.00 | ¥33.02 | 7,786,073 | |
| ¥33.40 | +0.67 | +2.0% | ¥32.48 | ¥33.85 | ¥31.64 | 7,848,133 | |
| ¥32.73 | +0.42 | +1.3% | ¥32.35 | ¥33.60 | ¥31.42 | 8,777,611 | |
| ¥32.31 | +0.83 | +2.6% | ¥31.30 | ¥32.47 | ¥30.43 | 9,635,232 | |
| ¥31.48 | +1.67 | +5.6% | ¥29.38 | ¥32.01 | ¥29.18 | 11,610,235 | |
| ¥29.81 | +1.71 | +6.1% | ¥28.10 | ¥30.35 | ¥28.10 | 9,327,416 | |
| ¥28.10 | +1.09 | +4.0% | ¥27.00 | ¥28.30 | ¥26.81 | 7,406,179 | |
| ¥27.01 | +0.62 | +2.3% | ¥26.31 | ¥27.13 | ¥26.16 | 6,718,189 |
- Ticker
- Shenzhen:301042
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Zhuhai Raysharp Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Zhuhai Raysharp Technology Co., Ltd.