Shenzhen Refond Optoelectronics Co.,Ltd. (SHE:300241)
China · Delayed Price · Currency is CNY 5.37
0.00 (0.00%)
Nov 13, 2026, 12:19 PM CST
SHE:300241 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.42 | 5.42 | 5.36 | 5.37 | 5.37 | - | 4,358,500 |
| Nov 12, 2026 | 5.48 | 5.54 | 5.36 | 5.37 | 5.37 | -2.01% | 12,546,200 |
| Nov 11, 2026 | 5.43 | 5.50 | 5.37 | 5.48 | 5.48 | 0.37% | 12,354,600 |
| Nov 10, 2026 | 5.38 | 5.47 | 5.33 | 5.46 | 5.46 | 2.82% | 15,934,700 |
| Nov 9, 2026 | 5.42 | 5.44 | 5.30 | 5.31 | 5.31 | -0.75% | 12,044,300 |
| Nov 6, 2026 | 5.24 | 5.47 | 5.18 | 5.35 | 5.35 | -1.11% | 14,733,381 |
| Nov 5, 2026 | 5.29 | 5.43 | 5.27 | 5.41 | 5.41 | 1.69% | 18,501,847 |
| Nov 4, 2026 | 5.18 | 5.36 | 5.13 | 5.32 | 5.32 | 2.31% | 20,436,400 |
| Nov 3, 2026 | 5.11 | 5.28 | 5.10 | 5.20 | 5.20 | 0.58% | 17,333,700 |
| Nov 2, 2026 | 5.09 | 5.22 | 5.06 | 5.17 | 5.17 | 1.57% | 22,904,500 |
| Oct 30, 2026 | 5.10 | 5.34 | 5.09 | 5.09 | 5.09 | -2.68% | 17,821,600 |
| Oct 29, 2026 | 5.45 | 5.47 | 5.22 | 5.23 | 5.23 | -4.91% | 22,224,201 |
| Oct 28, 2026 | 5.50 | 5.57 | 5.37 | 5.50 | 5.50 | 1.29% | 25,845,900 |
| Oct 27, 2026 | 5.49 | 5.69 | 5.42 | 5.43 | 5.43 | 2.45% | 35,375,500 |
| Oct 26, 2026 | 5.31 | 5.39 | 5.25 | 5.30 | 5.30 | -1.67% | 13,236,800 |
| Oct 23, 2026 | 5.21 | 5.40 | 4.96 | 5.39 | 5.39 | 1.70% | 20,606,386 |
| Oct 22, 2026 | 5.35 | 5.43 | 5.26 | 5.30 | 5.30 | -1.30% | 11,202,806 |
| Oct 21, 2026 | 5.34 | 5.44 | 5.28 | 5.37 | 5.37 | 1.32% | 10,179,100 |
| Oct 20, 2026 | 5.21 | 5.34 | 5.20 | 5.30 | 5.30 | 1.53% | 9,765,000 |
| Oct 19, 2026 | 5.23 | 5.29 | 5.15 | 5.22 | 5.22 | -1.14% | 11,807,734 |
| Oct 16, 2026 | 5.38 | 5.44 | 5.24 | 5.28 | 5.28 | -0.94% | 12,736,800 |
| Oct 15, 2026 | 5.33 | 5.44 | 5.29 | 5.33 | 5.33 | -2.38% | 10,990,900 |
| Oct 14, 2026 | 5.51 | 5.56 | 5.45 | 5.46 | 5.46 | -1.62% | 8,955,799 |
| Oct 13, 2026 | 5.40 | 5.61 | 5.30 | 5.55 | 5.55 | 1.09% | 14,784,900 |
| Oct 12, 2026 | 5.60 | 5.63 | 5.46 | 5.49 | 5.49 | -2.14% | 10,421,600 |
| Oct 9, 2026 | 5.58 | 5.64 | 5.37 | 5.61 | 5.61 | -0.36% | 16,583,300 |
| Oct 8, 2026 | 5.66 | 5.79 | 5.56 | 5.63 | 5.63 | -0.71% | 15,529,952 |
| 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 |