Shenzhen Refond Optoelectronics Co.,Ltd. (SHE:300241)
China · Delayed Price · Currency is CNY 5.73
0.00 (0.00%)
Aug 21, 2026, 3:04 PM CST
SHE:300241 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.83 | 5.03 | 4.54 | 5.03 | 5.03 | 4.14% | 30,227,401 |
| Jul 20, 2026 | 5.03 | 5.12 | 4.77 | 4.83 | 4.83 | -3.59% | 24,629,350 |
| Jul 17, 2026 | 5.28 | 5.33 | 4.99 | 5.01 | 5.01 | -5.65% | 28,115,730 |
| Jul 16, 2026 | 5.35 | 5.46 | 5.23 | 5.31 | 5.31 | -1.12% | 18,571,330 |
| Jul 15, 2026 | 5.46 | 5.49 | 5.32 | 5.37 | 5.37 | -2.19% | 18,480,600 |
| Jul 14, 2026 | 5.35 | 5.49 | 5.27 | 5.49 | 5.49 | 2.81% | 25,014,240 |
| Jul 13, 2026 | 5.90 | 5.90 | 5.32 | 5.34 | 5.34 | -10.40% | 36,693,040 |
| Jul 10, 2026 | 5.95 | 6.13 | 5.92 | 5.96 | 5.96 | -1.32% | 36,910,953 |
| Jul 9, 2026 | 6.32 | 6.43 | 5.61 | 6.04 | 6.04 | -5.92% | 63,385,936 |
| Jul 8, 2026 | 6.40 | 6.52 | 6.32 | 6.42 | 6.42 | 1.10% | 31,910,300 |
| Jul 7, 2026 | 6.30 | 6.41 | 6.25 | 6.35 | 6.35 | -0.16% | 27,354,350 |
| Jul 6, 2026 | 6.57 | 6.61 | 6.27 | 6.36 | 6.36 | -3.49% | 37,836,640 |
| Jul 3, 2026 | 6.80 | 6.86 | 6.50 | 6.59 | 6.59 | -3.51% | 47,068,843 |
| Jul 2, 2026 | 7.00 | 7.11 | 6.70 | 6.83 | 6.83 | -4.61% | 52,787,602 |
| Jul 1, 2026 | 7.18 | 7.29 | 7.09 | 7.16 | 7.16 | -1.10% | 68,929,446 |
| Jun 30, 2026 | 6.56 | 7.25 | 6.53 | 7.24 | 7.24 | 9.20% | 77,700,932 |
| Jun 29, 2026 | 6.95 | 7.12 | 6.39 | 6.66 | 6.63 | -4.58% | 59,373,800 |
| Jun 26, 2026 | 6.75 | 7.19 | 6.60 | 6.98 | 6.95 | 2.50% | 76,539,613 |
| Jun 25, 2026 | 6.48 | 6.83 | 6.37 | 6.81 | 6.78 | 4.61% | 56,906,400 |
| Jun 24, 2026 | 6.50 | 6.58 | 6.25 | 6.51 | 6.48 | -0.91% | 36,128,900 |
| Jun 23, 2026 | 6.53 | 6.75 | 6.47 | 6.57 | 6.54 | -0.45% | 37,446,202 |
| Jun 22, 2026 | 6.76 | 6.85 | 6.34 | 6.60 | 6.57 | -2.22% | 47,420,494 |
| Jun 18, 2026 | 6.93 | 6.97 | 6.71 | 6.75 | 6.72 | -3.98% | 46,295,300 |
| Jun 17, 2026 | 6.62 | 7.18 | 6.60 | 7.03 | 7.00 | 4.93% | 65,118,560 |
| Jun 16, 2026 | 6.45 | 6.82 | 6.33 | 6.70 | 6.67 | 3.40% | 59,631,200 |
| Jun 15, 2026 | 6.20 | 6.50 | 6.20 | 6.48 | 6.45 | 4.85% | 55,263,730 |
| Jun 12, 2026 | 6.72 | 6.77 | 6.16 | 6.18 | 6.15 | -6.22% | 81,034,960 |