Shenzhen Refond Optoelectronics Co.,Ltd. (SHE:300241)
China · Delayed Price · Currency is CNY 6.64
-0.06 (-0.90%)
Mar 30, 2026, 3:04 PM CST
SHE:300241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.41 | 6.76 | 6.37 | 6.70 | 6.70 | 2.29% | 46,918,700 |
| Mar 26, 2026 | 7.01 | 7.05 | 6.52 | 6.55 | 6.55 | -6.56% | 58,069,520 |
| Mar 25, 2026 | 7.00 | 7.20 | 6.97 | 7.01 | 7.01 | 0.72% | 55,279,920 |
| Mar 24, 2026 | 6.88 | 7.01 | 6.64 | 6.96 | 6.96 | 4.50% | 65,653,730 |
| Mar 23, 2026 | 6.93 | 7.05 | 6.60 | 6.66 | 6.66 | -6.98% | 76,273,680 |
| Mar 20, 2026 | 7.21 | 7.50 | 7.16 | 7.16 | 7.16 | -0.56% | 89,051,620 |
| Mar 19, 2026 | 7.00 | 7.27 | 6.98 | 7.20 | 7.20 | 0.42% | 68,540,796 |
| Mar 18, 2026 | 6.95 | 7.25 | 6.91 | 7.17 | 7.17 | 3.91% | 71,583,750 |
| Mar 17, 2026 | 7.30 | 7.35 | 6.88 | 6.90 | 6.90 | -5.35% | 72,592,750 |
| Mar 16, 2026 | 7.46 | 7.51 | 7.22 | 7.29 | 7.29 | -2.28% | 74,036,350 |
| Mar 13, 2026 | 7.62 | 7.88 | 7.44 | 7.46 | 7.46 | -3.99% | 114,407,100 |
| Mar 12, 2026 | 7.48 | 8.16 | 7.48 | 7.77 | 7.77 | 1.70% | 144,876,900 |
| Mar 11, 2026 | 7.48 | 8.28 | 7.35 | 7.64 | 7.64 | 0.39% | 166,983,600 |
| Mar 10, 2026 | 7.10 | 7.90 | 7.05 | 7.61 | 7.61 | 5.69% | 178,762,200 |
| Mar 9, 2026 | 6.71 | 7.23 | 6.67 | 7.20 | 7.20 | 4.65% | 161,240,200 |
| Mar 6, 2026 | 7.02 | 7.10 | 6.72 | 6.88 | 6.88 | -6.90% | 189,237,048 |
| Mar 5, 2026 | 6.64 | 7.39 | 6.64 | 7.39 | 7.39 | 19.97% | 139,880,400 |
| Mar 4, 2026 | 6.07 | 6.28 | 6.03 | 6.16 | 6.16 | - | 28,547,820 |
| Mar 3, 2026 | 6.24 | 6.42 | 6.15 | 6.16 | 6.16 | -1.28% | 47,435,260 |
| Mar 2, 2026 | 6.39 | 6.47 | 6.18 | 6.24 | 6.24 | -4.29% | 42,084,990 |
| Feb 27, 2026 | 6.50 | 6.52 | 6.41 | 6.52 | 6.52 | -0.76% | 36,847,500 |
| Feb 26, 2026 | 6.30 | 6.61 | 6.28 | 6.57 | 6.57 | 4.29% | 69,996,480 |
| Feb 25, 2026 | 6.31 | 6.35 | 6.28 | 6.30 | 6.30 | -0.47% | 23,862,120 |
| Feb 24, 2026 | 6.25 | 6.36 | 6.21 | 6.33 | 6.33 | 2.43% | 25,126,400 |
| Feb 13, 2026 | 6.22 | 6.31 | 6.17 | 6.18 | 6.18 | -1.28% | 20,772,100 |
| Feb 12, 2026 | 6.24 | 6.30 | 6.17 | 6.26 | 6.26 | 0.48% | 22,786,290 |
| Feb 11, 2026 | 6.24 | 6.31 | 6.21 | 6.23 | 6.23 | -0.64% | 20,712,390 |
| Feb 10, 2026 | 6.25 | 6.36 | 6.23 | 6.27 | 6.27 | 0.16% | 36,812,680 |
| Feb 9, 2026 | 6.12 | 6.28 | 6.11 | 6.26 | 6.26 | 3.13% | 32,726,900 |
| Feb 6, 2026 | 6.02 | 6.14 | 5.99 | 6.07 | 6.07 | -0.16% | 22,631,700 |
| Feb 5, 2026 | 6.12 | 6.18 | 6.08 | 6.08 | 6.08 | -1.62% | 23,175,320 |
| Feb 4, 2026 | 6.10 | 6.20 | 6.08 | 6.18 | 6.18 | 0.65% | 29,418,303 |
| Feb 3, 2026 | 6.16 | 6.16 | 6.06 | 6.14 | 6.14 | 1.66% | 27,047,950 |
| Feb 2, 2026 | 6.09 | 6.19 | 6.03 | 6.04 | 6.04 | -1.47% | 29,904,190 |
| Jan 30, 2026 | 5.99 | 6.15 | 5.91 | 6.13 | 6.13 | 2.00% | 37,540,080 |
| Jan 29, 2026 | 6.21 | 6.28 | 5.99 | 6.01 | 6.01 | 0.17% | 40,014,700 |
| Jan 28, 2026 | 6.09 | 6.15 | 5.99 | 6.00 | 6.00 | -1.48% | 21,700,700 |
| Jan 27, 2026 | 5.97 | 6.11 | 5.82 | 6.09 | 6.09 | 1.16% | 28,546,500 |
| Jan 26, 2026 | 6.15 | 6.17 | 5.96 | 6.02 | 6.02 | -2.59% | 32,602,120 |
| Jan 23, 2026 | 6.08 | 6.19 | 6.06 | 6.18 | 6.18 | 1.31% | 27,417,020 |
| 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 |