Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 6.60
+0.03 (0.46%)
Nov 28, 2025, 11:39 AM CST
SHE:300303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 6.46 | 6.73 | 6.40 | 6.62 | - | 2.00% | 35,796,682 |
| Nov 26, 2025 | 6.40 | 6.55 | 6.38 | 6.49 | 6.49 | 1.25% | 23,970,370 |
| Nov 25, 2025 | 6.37 | 6.51 | 6.34 | 6.41 | 6.41 | 1.10% | 19,584,940 |
| Nov 24, 2025 | 6.23 | 6.38 | 6.22 | 6.34 | 6.34 | 2.09% | 17,863,420 |
| Nov 21, 2025 | 6.45 | 6.48 | 6.20 | 6.21 | 6.21 | -4.02% | 26,671,050 |
| Nov 20, 2025 | 6.54 | 6.57 | 6.46 | 6.47 | 6.47 | -0.46% | 11,868,260 |
| Nov 19, 2025 | 6.61 | 6.64 | 6.46 | 6.50 | 6.50 | -1.66% | 21,320,120 |
| Nov 18, 2025 | 6.62 | 6.66 | 6.59 | 6.61 | 6.61 | -0.60% | 20,844,500 |
| Nov 17, 2025 | 6.60 | 6.68 | 6.60 | 6.65 | 6.65 | 0.45% | 17,934,220 |
| Nov 14, 2025 | 6.68 | 6.72 | 6.62 | 6.62 | 6.62 | -1.63% | 24,085,670 |
| Nov 13, 2025 | 6.68 | 6.76 | 6.65 | 6.73 | 6.73 | 0.45% | 22,408,540 |
| Nov 12, 2025 | 6.81 | 6.82 | 6.64 | 6.70 | 6.70 | -1.76% | 30,325,110 |
| Nov 11, 2025 | 6.77 | 6.87 | 6.73 | 6.82 | 6.82 | 1.04% | 42,790,580 |
| Nov 10, 2025 | 6.77 | 6.81 | 6.71 | 6.75 | 6.75 | -1.03% | 37,623,630 |
| Nov 7, 2025 | 6.65 | 6.87 | 6.61 | 6.82 | 6.82 | 2.10% | 57,449,430 |
| Nov 6, 2025 | 6.66 | 6.70 | 6.64 | 6.68 | 6.68 | 0.60% | 20,399,640 |
| Nov 5, 2025 | 6.57 | 6.68 | 6.55 | 6.64 | 6.64 | 0.15% | 21,779,210 |
| Nov 4, 2025 | 6.73 | 6.74 | 6.59 | 6.63 | 6.63 | -1.78% | 22,409,260 |
| Nov 3, 2025 | 6.70 | 6.75 | 6.59 | 6.75 | 6.75 | 0.75% | 30,648,140 |
| Oct 31, 2025 | 6.70 | 6.76 | 6.68 | 6.70 | 6.70 | 0.15% | 22,894,460 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.69 | 6.69 | 6.69 | -2.34% | 34,925,230 |
| Oct 29, 2025 | 6.77 | 6.89 | 6.74 | 6.85 | 6.85 | 0.59% | 31,930,070 |
| Oct 28, 2025 | 6.74 | 6.87 | 6.69 | 6.81 | 6.81 | 0.89% | 37,428,130 |
| Oct 27, 2025 | 6.75 | 6.79 | 6.68 | 6.75 | 6.75 | 0.75% | 31,259,110 |
| Oct 24, 2025 | 6.66 | 6.72 | 6.63 | 6.70 | 6.70 | 0.75% | 30,277,280 |
| Oct 23, 2025 | 6.62 | 6.65 | 6.51 | 6.65 | 6.65 | 0.45% | 24,488,840 |
| Oct 22, 2025 | 6.62 | 6.67 | 6.56 | 6.62 | 6.62 | -0.30% | 20,722,400 |
| Oct 21, 2025 | 6.53 | 6.65 | 6.50 | 6.64 | 6.64 | 1.68% | 27,639,290 |
| Oct 20, 2025 | 6.51 | 6.66 | 6.49 | 6.53 | 6.53 | 1.71% | 26,418,830 |
| Oct 17, 2025 | 6.61 | 6.65 | 6.41 | 6.42 | 6.42 | -2.87% | 31,505,620 |
| Oct 16, 2025 | 6.72 | 6.72 | 6.58 | 6.61 | 6.61 | -1.93% | 26,770,960 |
| Oct 15, 2025 | 6.65 | 6.74 | 6.57 | 6.74 | 6.74 | 1.51% | 34,930,550 |
| Oct 14, 2025 | 6.86 | 6.89 | 6.63 | 6.64 | 6.64 | -2.92% | 53,945,970 |
| Oct 13, 2025 | 6.68 | 6.87 | 6.61 | 6.84 | 6.84 | -1.72% | 55,361,490 |
| Oct 10, 2025 | 7.12 | 7.12 | 6.92 | 6.96 | 6.96 | -2.93% | 70,732,620 |
| Oct 9, 2025 | 7.18 | 7.26 | 7.13 | 7.17 | 7.17 | -0.28% | 84,630,280 |
| Sep 30, 2025 | 7.37 | 7.45 | 7.16 | 7.19 | 7.19 | -1.91% | 97,684,480 |
| Sep 29, 2025 | 7.19 | 7.48 | 6.98 | 7.33 | 7.33 | 1.52% | 170,232,700 |
| Sep 26, 2025 | 6.72 | 7.75 | 6.72 | 7.22 | 7.22 | 8.41% | 222,789,500 |
| Sep 25, 2025 | 6.71 | 6.78 | 6.63 | 6.66 | 6.66 | -1.33% | 36,586,360 |
| Sep 24, 2025 | 6.51 | 6.76 | 6.48 | 6.75 | 6.75 | 2.90% | 52,812,950 |
| Sep 23, 2025 | 6.79 | 6.79 | 6.36 | 6.56 | 6.56 | -3.39% | 63,244,760 |
| Sep 22, 2025 | 6.75 | 6.83 | 6.73 | 6.79 | 6.79 | 0.59% | 35,291,900 |
| Sep 19, 2025 | 6.85 | 6.93 | 6.73 | 6.75 | 6.75 | -1.32% | 45,761,420 |
| Sep 18, 2025 | 7.03 | 7.08 | 6.77 | 6.84 | 6.84 | -3.39% | 78,460,760 |
| Sep 17, 2025 | 6.98 | 7.17 | 6.94 | 7.08 | 7.08 | 1.29% | 67,580,970 |
| Sep 16, 2025 | 6.95 | 7.04 | 6.80 | 6.99 | 6.99 | 0.87% | 63,635,760 |
| Sep 15, 2025 | 7.06 | 7.08 | 6.91 | 6.93 | 6.93 | -1.42% | 50,690,290 |
| Sep 12, 2025 | 7.09 | 7.24 | 7.01 | 7.03 | 7.03 | -1.68% | 74,536,380 |
| Sep 11, 2025 | 7.07 | 7.19 | 6.93 | 7.15 | 7.15 | 1.13% | 86,717,350 |