Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 8.74
-0.53 (-5.72%)
May 29, 2026, 3:04 PM CST
SHE:300303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.25 | 9.33 | 8.62 | 8.74 | 8.74 | -5.72% | 96,840,860 |
| May 28, 2026 | 9.18 | 9.35 | 8.97 | 9.27 | 9.27 | -0.32% | 86,346,680 |
| May 27, 2026 | 9.58 | 10.02 | 9.20 | 9.30 | 9.30 | -1.90% | 132,299,400 |
| May 26, 2026 | 9.96 | 10.07 | 9.46 | 9.60 | 9.48 | -3.90% | 107,783,600 |
| May 25, 2026 | 10.08 | 10.28 | 9.71 | 9.99 | 9.87 | 0.71% | 119,020,500 |
| May 22, 2026 | 9.76 | 10.11 | 9.50 | 9.92 | 9.80 | 1.74% | 158,209,600 |
| May 21, 2026 | 10.98 | 11.66 | 9.72 | 9.75 | 9.63 | -5.34% | 234,752,900 |
| May 20, 2026 | 10.28 | 10.48 | 9.93 | 10.30 | 10.17 | -0.48% | 97,662,780 |
| May 19, 2026 | 10.39 | 10.40 | 9.93 | 10.35 | 10.22 | -1.05% | 92,048,060 |
| May 18, 2026 | 10.40 | 10.69 | 10.32 | 10.46 | 10.33 | -1.32% | 82,862,840 |
| May 15, 2026 | 10.96 | 11.22 | 10.36 | 10.60 | 10.47 | -2.57% | 152,746,100 |
| May 14, 2026 | 10.92 | 11.44 | 10.85 | 10.88 | 10.74 | -0.18% | 176,641,500 |
| May 13, 2026 | 10.89 | 11.03 | 10.78 | 10.90 | 10.76 | -1.62% | 146,763,000 |
| May 12, 2026 | 10.82 | 11.33 | 10.66 | 11.08 | 10.94 | 3.45% | 183,268,500 |
| May 11, 2026 | 10.67 | 11.00 | 10.61 | 10.71 | 10.58 | 0.37% | 175,139,200 |
| May 8, 2026 | 10.01 | 10.74 | 9.95 | 10.67 | 10.54 | 4.40% | 168,506,200 |
| May 7, 2026 | 9.78 | 10.33 | 9.61 | 10.22 | 10.09 | 6.02% | 166,218,100 |
| May 6, 2026 | 9.03 | 10.12 | 9.03 | 9.64 | 9.52 | 8.44% | 177,889,900 |
| Apr 30, 2026 | 9.18 | 9.28 | 8.81 | 8.89 | 8.78 | -2.95% | 100,874,700 |
| Apr 29, 2026 | 9.05 | 9.38 | 9.00 | 9.16 | 9.05 | - | 82,982,280 |
| Apr 28, 2026 | 9.82 | 9.88 | 8.90 | 9.16 | 9.05 | -7.66% | 144,294,000 |
| Apr 27, 2026 | 9.96 | 10.26 | 9.80 | 9.92 | 9.80 | - | 101,456,600 |
| Apr 24, 2026 | 10.10 | 10.16 | 9.76 | 9.92 | 9.80 | -3.41% | 119,619,700 |
| Apr 23, 2026 | 10.39 | 10.61 | 10.11 | 10.27 | 10.14 | -0.68% | 170,064,900 |
| Apr 22, 2026 | 9.69 | 10.44 | 9.64 | 10.34 | 10.21 | 5.51% | 206,737,800 |
| Apr 21, 2026 | 9.85 | 10.13 | 9.75 | 9.80 | 9.68 | -1.51% | 129,851,000 |
| Apr 20, 2026 | 9.78 | 10.05 | 9.78 | 9.95 | 9.83 | -2.55% | 163,613,900 |
| Apr 17, 2026 | 9.65 | 10.33 | 9.61 | 10.21 | 10.08 | 5.69% | 229,247,400 |
| Apr 16, 2026 | 9.62 | 9.72 | 9.47 | 9.66 | 9.54 | -0.41% | 98,700,890 |
| Apr 15, 2026 | 9.80 | 10.00 | 9.66 | 9.70 | 9.58 | -1.02% | 119,647,700 |
| Apr 14, 2026 | 9.92 | 10.05 | 9.66 | 9.80 | 9.68 | 0.20% | 131,987,700 |
| Apr 13, 2026 | 9.79 | 9.94 | 9.73 | 9.78 | 9.66 | -2.10% | 120,426,600 |
| Apr 10, 2026 | 10.24 | 10.24 | 9.85 | 9.99 | 9.87 | -2.35% | 188,143,100 |
| Apr 9, 2026 | 9.48 | 10.23 | 9.40 | 10.23 | 10.10 | 5.46% | 249,723,800 |
| Apr 8, 2026 | 9.49 | 9.79 | 9.45 | 9.70 | 9.58 | 4.30% | 192,609,800 |
| Apr 7, 2026 | 9.16 | 9.49 | 9.15 | 9.30 | 9.18 | 1.64% | 132,812,700 |
| Apr 3, 2026 | 8.90 | 9.40 | 8.86 | 9.15 | 9.04 | 4.21% | 184,563,200 |
| Apr 2, 2026 | 8.92 | 9.15 | 8.71 | 8.78 | 8.67 | -2.23% | 72,374,810 |
| Apr 1, 2026 | 9.00 | 9.15 | 8.88 | 8.98 | 8.87 | 3.70% | 89,157,020 |
| Mar 31, 2026 | 8.91 | 9.00 | 8.64 | 8.66 | 8.55 | -3.24% | 60,680,420 |
| Mar 30, 2026 | 8.80 | 8.96 | 8.58 | 8.95 | 8.84 | -0.78% | 68,832,520 |
| Mar 27, 2026 | 8.81 | 9.12 | 8.72 | 9.02 | 8.91 | 0.56% | 62,582,630 |
| Mar 26, 2026 | 9.30 | 9.34 | 8.91 | 8.97 | 8.86 | -3.65% | 79,942,390 |
| Mar 25, 2026 | 9.36 | 9.66 | 9.24 | 9.31 | 9.19 | 1.53% | 108,392,300 |
| Mar 24, 2026 | 8.90 | 9.19 | 8.75 | 9.17 | 9.06 | 5.52% | 125,784,900 |
| Mar 23, 2026 | 9.18 | 9.26 | 8.59 | 8.69 | 8.58 | -7.45% | 150,918,000 |
| Mar 20, 2026 | 9.59 | 10.19 | 9.36 | 9.39 | 9.27 | -0.32% | 193,014,000 |
| Mar 19, 2026 | 9.39 | 9.61 | 9.36 | 9.42 | 9.30 | -2.89% | 109,005,600 |
| Mar 18, 2026 | 9.39 | 9.72 | 9.39 | 9.70 | 9.58 | 3.30% | 116,632,700 |
| Mar 17, 2026 | 10.18 | 10.27 | 9.36 | 9.39 | 9.27 | -6.38% | 169,492,300 |