Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 10.82
-1.71 (-13.65%)
At close: Mar 6, 2026
SHE:300303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.50 | 11.80 | 10.80 | 10.82 | 10.82 | -13.65% | 469,370,500 |
| Mar 5, 2026 | 11.70 | 12.53 | 11.56 | 12.53 | 12.53 | 20.02% | 254,135,200 |
| Mar 4, 2026 | 9.10 | 10.50 | 8.81 | 10.44 | 10.44 | 10.83% | 337,760,100 |
| Mar 3, 2026 | 9.20 | 9.89 | 9.20 | 9.42 | 9.42 | 3.97% | 350,226,800 |
| Mar 2, 2026 | 8.90 | 9.34 | 8.81 | 9.06 | 9.06 | -1.74% | 228,039,900 |
| Feb 27, 2026 | 9.19 | 9.51 | 8.97 | 9.22 | 9.22 | -0.86% | 354,927,300 |
| Feb 26, 2026 | 7.79 | 9.30 | 7.75 | 9.30 | 9.30 | 20.00% | 356,036,100 |
| Feb 25, 2026 | 7.87 | 7.90 | 7.71 | 7.75 | 7.75 | -0.90% | 78,530,660 |
| Feb 24, 2026 | 7.54 | 8.08 | 7.52 | 7.82 | 7.82 | 5.25% | 125,094,575 |
| Feb 13, 2026 | 7.37 | 7.57 | 7.37 | 7.43 | 7.43 | -0.40% | 73,767,883 |
| Feb 12, 2026 | 7.26 | 7.53 | 7.23 | 7.46 | 7.46 | 3.18% | 88,219,559 |
| Feb 11, 2026 | 7.32 | 7.42 | 7.21 | 7.23 | 7.23 | -1.36% | 45,903,270 |
| Feb 10, 2026 | 7.38 | 7.47 | 7.31 | 7.33 | 7.33 | -0.68% | 65,007,290 |
| Feb 9, 2026 | 7.05 | 7.43 | 7.04 | 7.38 | 7.38 | 6.03% | 101,244,300 |
| Feb 6, 2026 | 7.00 | 7.09 | 6.95 | 6.96 | 6.96 | -1.42% | 35,989,840 |
| Feb 5, 2026 | 7.12 | 7.20 | 7.01 | 7.06 | 7.06 | -1.67% | 35,364,440 |
| Feb 4, 2026 | 7.15 | 7.20 | 7.09 | 7.18 | 7.18 | - | 36,155,160 |
| Feb 3, 2026 | 6.99 | 7.20 | 6.96 | 7.18 | 7.18 | 3.91% | 63,966,192 |
| Feb 2, 2026 | 7.06 | 7.15 | 6.90 | 6.91 | 6.91 | -2.54% | 43,698,697 |
| Jan 30, 2026 | 7.10 | 7.16 | 6.85 | 7.09 | 7.09 | -0.42% | 63,490,760 |
| Jan 29, 2026 | 7.34 | 7.36 | 7.11 | 7.12 | 7.12 | -3.65% | 67,364,630 |
| Jan 28, 2026 | 7.40 | 7.45 | 7.31 | 7.39 | 7.39 | -0.81% | 67,299,890 |
| Jan 27, 2026 | 7.13 | 7.47 | 6.93 | 7.45 | 7.45 | 3.91% | 124,901,200 |
| Jan 26, 2026 | 7.34 | 7.35 | 7.11 | 7.17 | 7.17 | -2.45% | 63,893,090 |
| Jan 23, 2026 | 7.20 | 7.38 | 7.16 | 7.35 | 7.35 | 1.66% | 80,433,440 |
| Jan 22, 2026 | 7.25 | 7.27 | 7.11 | 7.23 | 7.23 | 0.56% | 53,280,010 |
| Jan 21, 2026 | 7.01 | 7.21 | 7.00 | 7.19 | 7.19 | 1.84% | 71,424,620 |
| Jan 20, 2026 | 7.11 | 7.16 | 7.00 | 7.06 | 7.06 | -0.84% | 44,637,120 |
| Jan 19, 2026 | 7.14 | 7.16 | 7.04 | 7.12 | 7.12 | -0.14% | 46,187,430 |
| Jan 16, 2026 | 7.00 | 7.14 | 6.93 | 7.13 | 7.13 | 2.44% | 65,090,390 |
| Jan 15, 2026 | 7.02 | 7.07 | 6.91 | 6.96 | 6.96 | -1.28% | 41,206,380 |
| Jan 14, 2026 | 7.02 | 7.12 | 6.92 | 7.05 | 7.05 | 1.00% | 75,502,670 |
| Jan 13, 2026 | 7.20 | 7.20 | 6.95 | 6.98 | 6.98 | -2.92% | 77,671,450 |
| Jan 12, 2026 | 7.05 | 7.20 | 7.02 | 7.19 | 7.19 | 2.42% | 83,721,990 |
| Jan 9, 2026 | 7.00 | 7.10 | 6.96 | 7.02 | 7.02 | 0.29% | 52,601,150 |
| Jan 8, 2026 | 6.97 | 7.03 | 6.93 | 7.00 | 7.00 | 0.72% | 40,498,010 |
| Jan 7, 2026 | 7.08 | 7.10 | 6.93 | 6.95 | 6.95 | -1.42% | 40,139,038 |
| Jan 6, 2026 | 6.95 | 7.06 | 6.92 | 7.05 | 7.05 | 1.73% | 51,843,110 |
| Jan 5, 2026 | 6.87 | 6.99 | 6.84 | 6.93 | 6.93 | 1.32% | 33,830,400 |
| Dec 31, 2025 | 6.89 | 6.90 | 6.81 | 6.84 | 6.84 | -0.44% | 27,753,760 |
| Dec 30, 2025 | 6.82 | 6.99 | 6.80 | 6.87 | 6.87 | 0.73% | 32,592,700 |
| Dec 29, 2025 | 6.93 | 6.93 | 6.81 | 6.82 | 6.82 | -1.16% | 26,745,170 |
| Dec 26, 2025 | 6.95 | 7.00 | 6.88 | 6.90 | 6.90 | -1.00% | 37,505,390 |
| Dec 25, 2025 | 7.00 | 7.07 | 6.95 | 6.97 | 6.97 | -0.14% | 35,038,970 |
| Dec 24, 2025 | 6.90 | 7.01 | 6.89 | 6.98 | 6.98 | 1.31% | 34,340,770 |
| Dec 23, 2025 | 6.98 | 7.01 | 6.86 | 6.89 | 6.89 | -1.29% | 32,769,770 |
| Dec 22, 2025 | 6.85 | 7.02 | 6.83 | 6.98 | 6.98 | 2.65% | 48,423,010 |
| Dec 19, 2025 | 6.84 | 6.88 | 6.75 | 6.80 | 6.80 | - | 32,684,295 |
| Dec 18, 2025 | 6.73 | 6.93 | 6.72 | 6.80 | 6.80 | - | 35,848,140 |
| Dec 17, 2025 | 6.74 | 6.82 | 6.57 | 6.80 | 6.80 | 1.04% | 42,993,280 |