Shenzhen Refond Optoelectronics Co.,Ltd. (SHE:300241)
China · Delayed Price · Currency is CNY 5.24
+0.14 (2.75%)
Jul 31, 2026, 3:04 PM CST
SHE:300241 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.90 | 6.98 | 6.53 | 6.59 | 6.56 | -7.57% | 68,548,900 |
| Jun 10, 2026 | 7.79 | 7.79 | 7.10 | 7.13 | 7.10 | -10.20% | 80,703,230 |
| Jun 9, 2026 | 8.03 | 8.10 | 7.66 | 7.94 | 7.90 | -1.73% | 81,712,366 |
| Jun 8, 2026 | 7.57 | 8.22 | 7.52 | 8.08 | 8.04 | 2.02% | 95,434,654 |
| Jun 5, 2026 | 8.02 | 8.60 | 7.85 | 7.92 | 7.88 | -3.18% | 125,778,300 |
| Jun 4, 2026 | 7.75 | 8.18 | 7.65 | 8.18 | 8.14 | 2.76% | 95,665,240 |
| Jun 3, 2026 | 7.42 | 8.12 | 7.36 | 7.96 | 7.92 | 6.28% | 123,562,800 |
| Jun 2, 2026 | 7.43 | 7.56 | 7.27 | 7.49 | 7.46 | 0.81% | 62,449,540 |
| Jun 1, 2026 | 7.80 | 7.84 | 7.41 | 7.43 | 7.40 | -4.74% | 86,752,920 |
| May 29, 2026 | 7.60 | 7.90 | 7.26 | 7.80 | 7.76 | 1.69% | 129,928,800 |
| May 28, 2026 | 7.46 | 7.67 | 7.35 | 7.67 | 7.64 | 1.05% | 86,600,150 |
| May 27, 2026 | 7.52 | 7.71 | 7.38 | 7.59 | 7.56 | 0.53% | 96,956,860 |
| May 26, 2026 | 7.12 | 7.55 | 7.10 | 7.55 | 7.52 | 4.43% | 100,791,000 |
| May 25, 2026 | 7.07 | 7.24 | 6.96 | 7.23 | 7.20 | 3.29% | 59,430,920 |
| May 22, 2026 | 6.93 | 7.05 | 6.65 | 7.00 | 6.97 | 1.74% | 62,500,120 |