Shenzhen Refond Optoelectronics Co.,Ltd. (SHE:300241)
China · Delayed Price · Currency is CNY 6.18
+0.08 (1.31%)
Jan 23, 2026, 3:04 PM CST
SHE:300241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.89 | 6.19 | 5.89 | 6.14 | - | 0.66% | 17,323,504 |
| Jan 22, 2026 | 6.06 | 6.14 | 6.02 | 6.10 | 6.10 | 0.99% | 26,845,800 |
| Jan 21, 2026 | 5.92 | 6.04 | 5.90 | 6.04 | 6.04 | 1.34% | 23,452,120 |
| Jan 20, 2026 | 5.97 | 6.04 | 5.91 | 5.96 | 5.96 | -0.33% | 23,155,000 |
| Jan 19, 2026 | 5.95 | 6.00 | 5.93 | 5.98 | 5.98 | 0.34% | 19,220,410 |
| Jan 16, 2026 | 5.89 | 6.01 | 5.80 | 5.96 | 5.96 | 1.53% | 26,819,910 |
| Jan 15, 2026 | 5.82 | 5.88 | 5.77 | 5.87 | 5.87 | 0.34% | 18,168,722 |
| Jan 14, 2026 | 5.85 | 5.96 | 5.76 | 5.85 | 5.85 | 0.34% | 28,520,300 |
| Jan 13, 2026 | 5.97 | 5.98 | 5.81 | 5.83 | 5.83 | -2.35% | 27,842,210 |
| Jan 12, 2026 | 5.87 | 6.02 | 5.84 | 5.97 | 5.97 | 1.88% | 26,265,200 |
| Jan 9, 2026 | 5.77 | 5.86 | 5.74 | 5.86 | 5.86 | 1.56% | 24,379,700 |
| Jan 8, 2026 | 5.69 | 5.79 | 5.68 | 5.77 | 5.77 | 1.05% | 18,903,400 |
| Jan 7, 2026 | 5.75 | 5.76 | 5.68 | 5.71 | 5.71 | -0.70% | 15,005,100 |
| Jan 6, 2026 | 5.68 | 5.77 | 5.65 | 5.75 | 5.75 | 1.41% | 17,593,000 |
| Jan 5, 2026 | 5.59 | 5.68 | 5.59 | 5.67 | 5.67 | 1.43% | 14,364,800 |
| Dec 31, 2025 | 5.60 | 5.64 | 5.52 | 5.59 | 5.59 | - | 13,719,560 |
| Dec 30, 2025 | 5.60 | 5.70 | 5.58 | 5.59 | 5.59 | -0.71% | 11,356,400 |
| Dec 29, 2025 | 5.66 | 5.69 | 5.61 | 5.63 | 5.63 | -0.71% | 11,499,900 |
| Dec 26, 2025 | 5.73 | 5.75 | 5.65 | 5.67 | 5.67 | -1.05% | 13,019,300 |
| Dec 25, 2025 | 5.73 | 5.76 | 5.65 | 5.73 | 5.73 | 0.17% | 12,214,200 |
| Dec 24, 2025 | 5.59 | 5.74 | 5.58 | 5.72 | 5.72 | 2.33% | 15,154,500 |
| Dec 23, 2025 | 5.68 | 5.70 | 5.57 | 5.59 | 5.59 | -1.76% | 13,987,500 |
| Dec 22, 2025 | 5.66 | 5.83 | 5.65 | 5.69 | 5.69 | 0.35% | 17,600,800 |
| Dec 19, 2025 | 5.62 | 5.68 | 5.59 | 5.67 | 5.67 | 1.43% | 14,810,800 |
| Dec 18, 2025 | 5.48 | 5.64 | 5.44 | 5.59 | 5.59 | 1.45% | 18,098,100 |
| Dec 17, 2025 | 5.64 | 5.72 | 5.39 | 5.51 | 5.51 | -2.30% | 28,176,400 |
| Dec 16, 2025 | 5.78 | 5.82 | 5.61 | 5.64 | 5.64 | -2.76% | 15,951,400 |
| Dec 15, 2025 | 5.82 | 5.89 | 5.74 | 5.80 | 5.80 | -0.68% | 15,158,100 |
| Dec 12, 2025 | 5.95 | 6.00 | 5.83 | 5.84 | 5.84 | -1.85% | 24,360,035 |
| Dec 11, 2025 | 6.14 | 6.15 | 5.95 | 5.95 | 5.95 | -2.78% | 25,941,900 |
| Dec 10, 2025 | 6.18 | 6.20 | 6.08 | 6.12 | 6.12 | -1.77% | 29,097,300 |
| Dec 9, 2025 | 6.08 | 6.26 | 6.07 | 6.23 | 6.23 | 1.63% | 36,985,710 |
| Dec 8, 2025 | 6.10 | 6.17 | 6.08 | 6.13 | 6.13 | 0.49% | 25,626,490 |
| Dec 5, 2025 | 6.06 | 6.15 | 5.95 | 6.10 | 6.10 | 1.16% | 23,632,800 |
| Dec 4, 2025 | 6.10 | 6.11 | 5.98 | 6.03 | 6.03 | -1.79% | 30,090,160 |
| Dec 3, 2025 | 6.20 | 6.33 | 6.12 | 6.14 | 6.14 | -1.29% | 34,674,560 |
| Dec 2, 2025 | 6.19 | 6.29 | 6.12 | 6.22 | 6.22 | -0.32% | 54,745,750 |
| Dec 1, 2025 | 5.99 | 6.53 | 5.93 | 6.24 | 6.24 | 4.17% | 87,044,080 |
| Nov 28, 2025 | 5.88 | 5.99 | 5.83 | 5.99 | 5.99 | 1.35% | 34,216,000 |
| Nov 27, 2025 | 5.71 | 6.04 | 5.71 | 5.91 | 5.91 | 3.50% | 42,884,100 |
| Nov 26, 2025 | 5.72 | 5.90 | 5.70 | 5.71 | 5.71 | -0.52% | 13,645,800 |
| Nov 25, 2025 | 5.67 | 5.79 | 5.64 | 5.74 | 5.74 | 1.59% | 13,396,100 |
| Nov 24, 2025 | 5.53 | 5.69 | 5.53 | 5.65 | 5.65 | 2.91% | 15,675,900 |
| Nov 21, 2025 | 5.72 | 5.76 | 5.49 | 5.49 | 5.49 | -4.85% | 18,843,700 |
| Nov 20, 2025 | 5.79 | 5.85 | 5.72 | 5.77 | 5.77 | 0.52% | 12,179,600 |
| Nov 19, 2025 | 5.93 | 5.95 | 5.72 | 5.74 | 5.74 | -3.04% | 17,474,000 |
| Nov 18, 2025 | 5.94 | 5.98 | 5.86 | 5.92 | 5.92 | -0.34% | 14,616,600 |
| Nov 17, 2025 | 5.92 | 5.95 | 5.88 | 5.94 | 5.94 | 0.17% | 13,323,100 |
| Nov 14, 2025 | 5.90 | 6.03 | 5.87 | 5.93 | 5.93 | - | 20,310,200 |
| Nov 13, 2025 | 5.90 | 5.93 | 5.85 | 5.93 | 5.93 | 0.68% | 12,500,900 |