Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 6.64
-0.04 (-0.60%)
Nov 7, 2025, 12:45 PM CST
SHE:300303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.70 | 6.70 | 6.64 | 6.69 | - | 0.75% | 12,013,044 |
| Nov 5, 2025 | 6.57 | 6.68 | 6.55 | 6.64 | 6.64 | 0.15% | 21,779,218 |
| Nov 4, 2025 | 6.73 | 6.74 | 6.59 | 6.63 | 6.63 | -1.78% | 22,409,268 |
| Nov 3, 2025 | 6.70 | 6.75 | 6.59 | 6.75 | 6.75 | 0.75% | 30,657,346 |
| Oct 31, 2025 | 6.70 | 6.76 | 6.68 | 6.70 | 6.70 | 0.15% | 22,895,460 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.69 | 6.69 | 6.69 | -2.34% | 35,481,638 |
| Oct 29, 2025 | 6.77 | 6.89 | 6.74 | 6.85 | 6.85 | 0.59% | 31,933,273 |
| Oct 28, 2025 | 6.74 | 6.87 | 6.69 | 6.81 | 6.81 | 0.89% | 37,432,139 |
| Oct 27, 2025 | 6.75 | 6.79 | 6.68 | 6.75 | 6.75 | 0.75% | 31,259,111 |
| Oct 24, 2025 | 6.66 | 6.72 | 6.63 | 6.70 | 6.70 | 0.75% | 30,277,284 |
| Oct 23, 2025 | 6.62 | 6.65 | 6.51 | 6.65 | 6.65 | 0.45% | 24,491,941 |
| Oct 22, 2025 | 6.62 | 6.67 | 6.56 | 6.62 | 6.62 | -0.30% | 20,722,405 |
| Oct 21, 2025 | 6.53 | 6.65 | 6.50 | 6.64 | 6.64 | 1.68% | 27,642,293 |
| 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% | 31,505,629 |
| Oct 16, 2025 | 6.72 | 6.72 | 6.58 | 6.61 | 6.61 | -1.93% | 26,770,966 |
| Oct 15, 2025 | 6.65 | 6.74 | 6.57 | 6.74 | 6.74 | 1.51% | 34,931,959 |
| Oct 14, 2025 | 6.86 | 6.89 | 6.63 | 6.64 | 6.64 | -2.92% | 53,945,977 |
| Oct 13, 2025 | 6.68 | 6.87 | 6.61 | 6.84 | 6.84 | -1.72% | 56,027,090 |
| Oct 10, 2025 | 7.12 | 7.12 | 6.92 | 6.96 | 6.96 | -2.93% | 70,732,924 |
| Oct 9, 2025 | 7.18 | 7.26 | 7.13 | 7.17 | 7.17 | -0.28% | 84,630,287 |
| Sep 30, 2025 | 7.37 | 7.45 | 7.16 | 7.19 | 7.19 | -1.91% | 97,684,780 |
| Sep 29, 2025 | 7.19 | 7.48 | 6.98 | 7.33 | 7.33 | 1.52% | 170,240,500 |
| Sep 26, 2025 | 6.72 | 7.75 | 6.72 | 7.22 | 7.22 | 8.41% | 224,495,940 |
| Sep 25, 2025 | 6.71 | 6.78 | 6.63 | 6.66 | 6.66 | -1.33% | 36,588,966 |
| Sep 24, 2025 | 6.51 | 6.76 | 6.48 | 6.75 | 6.75 | 2.90% | 52,813,257 |
| Sep 23, 2025 | 6.79 | 6.79 | 6.36 | 6.56 | 6.56 | -3.39% | 63,246,061 |
| Sep 22, 2025 | 6.75 | 6.83 | 6.73 | 6.79 | 6.79 | 0.59% | 35,294,903 |
| Sep 19, 2025 | 6.85 | 6.93 | 6.73 | 6.75 | 6.75 | -1.32% | 45,763,223 |
| Sep 18, 2025 | 7.03 | 7.08 | 6.77 | 6.84 | 6.84 | -3.39% | 78,468,862 |
| Sep 17, 2025 | 6.98 | 7.17 | 6.94 | 7.08 | 7.08 | 1.29% | 67,582,970 |
| Sep 16, 2025 | 6.95 | 7.04 | 6.80 | 6.99 | 6.99 | 0.87% | 63,647,060 |
| Sep 15, 2025 | 7.06 | 7.08 | 6.91 | 6.93 | 6.93 | -1.42% | 50,694,093 |
| Sep 12, 2025 | 7.09 | 7.24 | 7.01 | 7.03 | 7.03 | -1.68% | 74,536,680 |
| Sep 11, 2025 | 7.07 | 7.19 | 6.93 | 7.15 | 7.15 | 1.13% | 87,879,155 |
| Sep 10, 2025 | 7.29 | 7.37 | 7.06 | 7.07 | 7.07 | -3.02% | 93,227,509 |
| Sep 9, 2025 | 7.34 | 7.43 | 7.23 | 7.29 | 7.29 | -2.02% | 99,537,589 |
| Sep 8, 2025 | 7.06 | 7.45 | 6.99 | 7.44 | 7.44 | 4.49% | 166,075,106 |
| Sep 5, 2025 | 6.88 | 7.17 | 6.82 | 7.12 | 7.12 | 2.45% | 136,964,121 |
| Sep 4, 2025 | 7.05 | 7.23 | 6.70 | 6.95 | 6.95 | -2.11% | 133,137,046 |
| Sep 3, 2025 | 6.77 | 7.24 | 6.64 | 7.10 | 7.10 | 5.34% | 177,050,527 |
| Sep 2, 2025 | 6.98 | 7.10 | 6.72 | 6.74 | 6.74 | -3.58% | 118,286,487 |
| Sep 1, 2025 | 6.59 | 7.27 | 6.53 | 6.99 | 6.99 | 5.43% | 160,049,161 |
| Aug 29, 2025 | 6.78 | 6.78 | 6.59 | 6.63 | 6.63 | -2.07% | 48,921,912 |
| Aug 28, 2025 | 6.58 | 6.77 | 6.46 | 6.77 | 6.77 | 2.89% | 67,426,713 |
| Aug 27, 2025 | 6.64 | 6.84 | 6.58 | 6.58 | 6.58 | -0.75% | 78,247,197 |
| Aug 26, 2025 | 6.68 | 6.71 | 6.60 | 6.63 | 6.63 | -0.75% | 55,109,245 |
| Aug 25, 2025 | 6.75 | 6.77 | 6.63 | 6.68 | 6.68 | -1.47% | 75,736,810 |
| Aug 22, 2025 | 6.73 | 6.80 | 6.70 | 6.78 | 6.78 | 0.30% | 42,010,623 |
| Aug 21, 2025 | 6.86 | 6.89 | 6.71 | 6.76 | 6.76 | -0.88% | 58,472,866 |