Shenzhen Refond Optoelectronics Co.,Ltd. (SHE:300241)
China · Delayed Price · Currency is CNY 5.67
-0.05 (-0.87%)
Sep 30, 2026, 3:04 PM CST
SHE:300241 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.78 | 5.81 | 5.66 | 5.67 | 5.67 | -0.87% | 11,184,500 |
| Sep 29, 2026 | 5.66 | 5.75 | 5.58 | 5.72 | 5.72 | 0.70% | 11,579,979 |
| Sep 28, 2026 | 5.68 | 5.88 | 5.67 | 5.68 | 5.68 | -0.53% | 23,165,351 |
| Sep 24, 2026 | 5.92 | 5.93 | 5.69 | 5.71 | 5.71 | -3.55% | 15,436,200 |
| Sep 23, 2026 | 5.92 | 6.02 | 5.90 | 5.92 | 5.92 | -0.34% | 11,828,480 |
| Sep 22, 2026 | 6.04 | 6.06 | 5.90 | 5.94 | 5.94 | -0.83% | 13,536,800 |
| Sep 21, 2026 | 5.96 | 6.03 | 5.95 | 5.99 | 5.99 | 0.50% | 13,288,800 |
| Sep 18, 2026 | 5.96 | 5.99 | 5.90 | 5.96 | 5.96 | 0.34% | 15,855,260 |
| Sep 17, 2026 | 5.85 | 5.95 | 5.82 | 5.94 | 5.94 | 1.02% | 17,428,300 |
| Sep 16, 2026 | 5.67 | 5.90 | 5.67 | 5.88 | 5.88 | 2.98% | 13,933,630 |
| Sep 15, 2026 | 5.75 | 5.79 | 5.69 | 5.71 | 5.71 | -1.04% | 10,775,000 |
| Sep 14, 2026 | 5.68 | 5.81 | 5.60 | 5.77 | 5.77 | 1.23% | 11,752,400 |
| Sep 11, 2026 | 5.68 | 5.73 | 5.55 | 5.70 | 5.70 | -0.52% | 17,280,350 |
| Sep 10, 2026 | 5.80 | 5.82 | 5.69 | 5.73 | 5.73 | -1.55% | 10,677,043 |
| Sep 9, 2026 | 5.82 | 5.85 | 5.77 | 5.82 | 5.82 | - | 10,963,847 |
| Sep 8, 2026 | 5.84 | 5.89 | 5.79 | 5.82 | 5.82 | -0.17% | 11,918,060 |
| Sep 7, 2026 | 5.86 | 5.89 | 5.82 | 5.83 | 5.83 | -0.51% | 11,992,147 |
| Sep 4, 2026 | 5.92 | 6.05 | 5.81 | 5.86 | 5.86 | -0.85% | 17,835,970 |
| Sep 3, 2026 | 5.94 | 5.97 | 5.85 | 5.91 | 5.91 | 0.34% | 13,217,400 |
| Sep 2, 2026 | 5.88 | 5.94 | 5.84 | 5.89 | 5.89 | -0.67% | 12,487,800 |
| Sep 1, 2026 | 5.90 | 5.99 | 5.82 | 5.93 | 5.93 | 0.51% | 19,235,900 |
| Aug 31, 2026 | 5.75 | 5.91 | 5.73 | 5.90 | 5.90 | 1.72% | 17,874,471 |
| Aug 28, 2026 | 5.83 | 5.88 | 5.78 | 5.80 | 5.80 | -0.85% | 15,211,700 |
| Aug 27, 2026 | 5.75 | 5.87 | 5.73 | 5.85 | 5.85 | 1.92% | 18,438,458 |
| Aug 26, 2026 | 5.70 | 5.80 | 5.66 | 5.74 | 5.74 | - | 14,247,347 |
| Aug 25, 2026 | 5.55 | 5.77 | 5.48 | 5.74 | 5.74 | 2.68% | 20,027,800 |
| Aug 24, 2026 | 5.68 | 5.73 | 5.49 | 5.59 | 5.59 | -2.44% | 20,616,700 |
| Aug 21, 2026 | 5.65 | 5.80 | 5.53 | 5.73 | 5.73 | - | 22,766,640 |
| Aug 20, 2026 | 5.75 | 5.81 | 5.66 | 5.73 | 5.73 | 1.06% | 19,558,340 |
| Aug 19, 2026 | 5.81 | 5.89 | 5.64 | 5.67 | 5.67 | -4.55% | 28,112,640 |
| Aug 18, 2026 | 5.90 | 6.00 | 5.83 | 5.94 | 5.94 | 1.54% | 36,802,378 |
| Aug 17, 2026 | 5.63 | 5.88 | 5.58 | 5.85 | 5.85 | 4.09% | 27,145,010 |
| Aug 14, 2026 | 5.57 | 5.62 | 5.49 | 5.62 | 5.62 | 1.44% | 14,553,900 |
| Aug 13, 2026 | 5.71 | 5.71 | 5.53 | 5.54 | 5.54 | -2.29% | 18,386,100 |
| Aug 12, 2026 | 5.51 | 5.68 | 5.50 | 5.67 | 5.67 | 3.09% | 21,316,900 |
| Aug 11, 2026 | 5.53 | 5.56 | 5.48 | 5.50 | 5.50 | -1.26% | 14,552,800 |
| Aug 10, 2026 | 5.51 | 5.57 | 5.39 | 5.57 | 5.57 | 1.09% | 19,266,500 |
| Aug 7, 2026 | 5.50 | 5.56 | 5.41 | 5.51 | 5.51 | -0.36% | 19,087,821 |
| Aug 6, 2026 | 5.51 | 5.57 | 5.42 | 5.53 | 5.53 | -0.54% | 20,204,175 |
| Aug 5, 2026 | 5.40 | 5.57 | 5.37 | 5.56 | 5.56 | 2.96% | 27,274,490 |
| Aug 4, 2026 | 5.31 | 5.42 | 5.29 | 5.40 | 5.40 | 1.89% | 20,302,590 |
| Aug 3, 2026 | 5.23 | 5.30 | 5.20 | 5.30 | 5.30 | 1.15% | 18,105,600 |
| Jul 31, 2026 | 5.23 | 5.30 | 5.22 | 5.24 | 5.24 | 2.75% | 23,639,000 |
| Jul 30, 2026 | 5.22 | 5.27 | 5.08 | 5.10 | 5.10 | -3.59% | 22,974,300 |
| Jul 29, 2026 | 5.16 | 5.29 | 5.07 | 5.29 | 5.29 | 1.93% | 25,218,110 |
| Jul 28, 2026 | 5.15 | 5.31 | 5.11 | 5.19 | 5.19 | -0.19% | 24,229,800 |
| Jul 27, 2026 | 5.03 | 5.20 | 4.93 | 5.20 | 5.20 | 2.16% | 28,732,347 |
| Jul 24, 2026 | 4.92 | 5.18 | 4.88 | 5.09 | 5.09 | 2.83% | 32,823,900 |
| Jul 23, 2026 | 4.84 | 4.96 | 4.81 | 4.95 | 4.95 | 2.27% | 15,895,000 |
| Jul 22, 2026 | 5.00 | 5.06 | 4.83 | 4.84 | 4.84 | -3.78% | 23,641,453 |