Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 6.84
-0.24 (-3.39%)
Sep 18, 2025, 2:45 PM CST
SHE:300303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.09 | 7.09 | 6.77 | 6.84 | 6.84 | -3.39% | 78,460,762 |
| 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% | 63,647,060 |
| 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 |
| Aug 20, 2025 | 6.61 | 6.82 | 6.57 | 6.82 | 6.82 | 2.71% | 59,432,194 |
| Aug 19, 2025 | 6.63 | 6.75 | 6.59 | 6.64 | 6.64 | 0.30% | 48,012,969 |
| Aug 18, 2025 | 6.53 | 6.66 | 6.49 | 6.62 | 6.62 | 1.85% | 44,423,394 |
| Aug 15, 2025 | 6.37 | 6.52 | 6.37 | 6.50 | 6.50 | 2.04% | 36,214,064 |
| Aug 14, 2025 | 6.54 | 6.54 | 6.35 | 6.37 | 6.37 | -2.30% | 34,075,124 |
| Aug 13, 2025 | 6.48 | 6.53 | 6.46 | 6.52 | 6.52 | 0.77% | 34,630,619 |
| Aug 12, 2025 | 6.45 | 6.48 | 6.41 | 6.47 | 6.47 | - | 24,156,344 |
| Aug 11, 2025 | 6.37 | 6.49 | 6.36 | 6.47 | 6.47 | 1.57% | 33,744,303 |
| Aug 8, 2025 | 6.37 | 6.39 | 6.33 | 6.37 | 6.37 | -0.31% | 17,633,017 |
| Aug 7, 2025 | 6.39 | 6.44 | 6.36 | 6.39 | 6.39 | -0.31% | 20,671,277 |
| Aug 6, 2025 | 6.39 | 6.42 | 6.34 | 6.41 | 6.41 | 0.31% | 21,302,020 |
| Aug 5, 2025 | 6.30 | 6.40 | 6.27 | 6.39 | 6.39 | 1.59% | 28,904,799 |
| Aug 4, 2025 | 6.22 | 6.30 | 6.20 | 6.29 | 6.29 | 0.48% | 18,875,208 |
| Aug 1, 2025 | 6.24 | 6.30 | 6.20 | 6.26 | 6.26 | 0.16% | 23,391,884 |
| Jul 31, 2025 | 6.35 | 6.40 | 6.22 | 6.25 | 6.25 | -1.88% | 29,470,087 |
| Jul 30, 2025 | 6.41 | 6.41 | 6.32 | 6.37 | 6.37 | -0.62% | 27,091,702 |
| Jul 29, 2025 | 6.40 | 6.45 | 6.34 | 6.41 | 6.41 | 0.16% | 27,882,495 |
| Jul 28, 2025 | 6.35 | 6.42 | 6.29 | 6.40 | 6.40 | 1.11% | 37,208,809 |
| Jul 25, 2025 | 6.29 | 6.33 | 6.27 | 6.33 | 6.33 | 0.48% | 23,958,881 |
| Jul 24, 2025 | 6.24 | 6.31 | 6.24 | 6.30 | 6.30 | 0.96% | 22,648,752 |
| Jul 23, 2025 | 6.30 | 6.33 | 6.23 | 6.24 | 6.24 | -1.11% | 31,872,286 |
| Jul 22, 2025 | 6.33 | 6.33 | 6.26 | 6.31 | 6.31 | -0.32% | 25,075,462 |
| Jul 21, 2025 | 6.26 | 6.35 | 6.23 | 6.33 | 6.33 | 1.12% | 34,242,624 |
| Jul 18, 2025 | 6.28 | 6.30 | 6.21 | 6.26 | 6.26 | -0.32% | 20,946,798 |
| Jul 17, 2025 | 6.20 | 6.28 | 6.19 | 6.28 | 6.28 | 0.96% | 28,476,044 |
| Jul 16, 2025 | 6.24 | 6.30 | 6.18 | 6.22 | 6.22 | -0.32% | 28,714,755 |
| Jul 15, 2025 | 6.19 | 6.28 | 6.17 | 6.24 | 6.24 | 0.81% | 30,960,833 |
| Jul 14, 2025 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | -0.96% | 19,610,408 |
| Jul 11, 2025 | 6.24 | 6.26 | 6.17 | 6.25 | 6.25 | 0.32% | 25,032,793 |