Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 7.02
+0.02 (0.29%)
At close: Jan 9, 2026
SHE:300303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 6.85 | 6.87 | 6.67 | 6.73 | 6.73 | -1.61% | 35,408,680 |
| Dec 15, 2025 | 6.93 | 6.95 | 6.83 | 6.84 | 6.84 | -1.87% | 41,978,460 |
| Dec 12, 2025 | 7.01 | 7.08 | 6.93 | 6.97 | 6.97 | -1.13% | 58,860,170 |
| Dec 11, 2025 | 7.09 | 7.19 | 7.01 | 7.05 | 7.05 | -0.98% | 75,875,030 |
| Dec 10, 2025 | 6.96 | 7.23 | 6.93 | 7.12 | 7.12 | 1.71% | 82,863,440 |
| Dec 9, 2025 | 6.88 | 7.10 | 6.87 | 7.00 | 7.00 | 1.45% | 82,042,760 |
| Dec 8, 2025 | 6.80 | 6.92 | 6.78 | 6.90 | 6.90 | 1.47% | 46,361,340 |
| Dec 5, 2025 | 6.67 | 6.83 | 6.63 | 6.80 | 6.80 | 1.80% | 33,428,510 |
| Dec 4, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.68 | -0.30% | 21,298,120 |
| Dec 3, 2025 | 6.75 | 6.79 | 6.68 | 6.70 | 6.70 | -1.03% | 26,074,850 |
| Dec 2, 2025 | 6.80 | 6.81 | 6.72 | 6.77 | 6.77 | -0.73% | 30,813,820 |
| Dec 1, 2025 | 6.60 | 6.85 | 6.59 | 6.82 | 6.82 | 2.71% | 61,601,820 |
| Nov 28, 2025 | 6.51 | 6.65 | 6.51 | 6.64 | 6.64 | 1.07% | 30,421,690 |
| Nov 27, 2025 | 6.46 | 6.73 | 6.45 | 6.57 | 6.57 | 1.23% | 44,442,110 |
| 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 |