Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 6.36
-0.07 (-1.09%)
Sep 30, 2026, 3:04 PM CST
SHE:300303 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.50 | 6.52 | 6.33 | 6.36 | 6.36 | -1.09% | 26,452,470 |
| Sep 29, 2026 | 6.44 | 6.52 | 6.41 | 6.43 | 6.43 | -0.46% | 21,183,045 |
| Sep 28, 2026 | 6.71 | 6.78 | 6.39 | 6.46 | 6.46 | -3.58% | 37,192,085 |
| Sep 24, 2026 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -3.74% | 31,443,700 |
| Sep 23, 2026 | 6.95 | 7.06 | 6.91 | 6.96 | 6.96 | -0.29% | 27,515,950 |
| Sep 22, 2026 | 7.06 | 7.14 | 6.95 | 6.98 | 6.98 | 0.14% | 42,205,260 |
| Sep 21, 2026 | 6.97 | 7.01 | 6.91 | 6.97 | 6.97 | 0.72% | 29,831,900 |
| Sep 18, 2026 | 6.95 | 6.97 | 6.86 | 6.92 | 6.92 | 1.02% | 25,592,663 |
| Sep 17, 2026 | 6.91 | 7.05 | 6.84 | 6.85 | 6.85 | -1.44% | 32,168,403 |
| Sep 16, 2026 | 6.75 | 6.97 | 6.68 | 6.95 | 6.95 | 3.12% | 38,377,660 |
| Sep 15, 2026 | 6.83 | 6.85 | 6.67 | 6.74 | 6.74 | -0.74% | 30,234,320 |
| Sep 14, 2026 | 6.70 | 6.84 | 6.64 | 6.79 | 6.79 | 0.74% | 23,504,400 |
| Sep 11, 2026 | 6.76 | 6.81 | 6.56 | 6.74 | 6.74 | -1.03% | 34,112,527 |
| Sep 10, 2026 | 6.87 | 6.91 | 6.79 | 6.81 | 6.81 | -1.59% | 25,804,789 |
| Sep 9, 2026 | 6.94 | 7.01 | 6.88 | 6.92 | 6.92 | 0.14% | 28,369,308 |
| Sep 8, 2026 | 6.89 | 7.06 | 6.88 | 6.91 | 6.91 | 0.58% | 30,570,119 |
| Sep 7, 2026 | 6.87 | 6.92 | 6.83 | 6.87 | 6.87 | 0.88% | 27,418,033 |
| Sep 4, 2026 | 6.93 | 7.05 | 6.76 | 6.81 | 6.81 | -1.16% | 40,271,740 |
| Sep 3, 2026 | 7.03 | 7.08 | 6.83 | 6.89 | 6.89 | -1.29% | 31,312,597 |
| Sep 2, 2026 | 7.02 | 7.03 | 6.88 | 6.98 | 6.98 | -1.27% | 28,248,608 |
| Sep 1, 2026 | 7.10 | 7.12 | 6.97 | 7.07 | 7.07 | -0.56% | 32,947,146 |
| Aug 31, 2026 | 7.05 | 7.12 | 6.96 | 7.11 | 7.11 | -1.11% | 38,227,765 |
| Aug 28, 2026 | 7.20 | 7.32 | 7.16 | 7.19 | 7.19 | -0.28% | 29,055,319 |
| Aug 27, 2026 | 7.03 | 7.21 | 7.01 | 7.21 | 7.21 | 3.00% | 35,437,364 |
| Aug 26, 2026 | 6.96 | 7.08 | 6.93 | 7.00 | 7.00 | 0.43% | 29,097,703 |
| Aug 25, 2026 | 6.80 | 7.01 | 6.71 | 6.97 | 6.97 | 1.46% | 33,893,706 |
| Aug 24, 2026 | 7.04 | 7.06 | 6.74 | 6.87 | 6.87 | -3.24% | 34,316,614 |
| Aug 21, 2026 | 6.93 | 7.14 | 6.82 | 7.10 | 7.10 | 1.87% | 38,593,250 |
| Aug 20, 2026 | 7.04 | 7.07 | 6.94 | 6.97 | 6.97 | 0.43% | 31,220,920 |
| Aug 19, 2026 | 7.31 | 7.36 | 6.93 | 6.94 | 6.94 | -7.10% | 57,638,257 |
| Aug 18, 2026 | 7.45 | 7.58 | 7.37 | 7.47 | 7.47 | 0.40% | 48,967,101 |
| Aug 17, 2026 | 7.28 | 7.44 | 7.24 | 7.44 | 7.44 | 2.20% | 43,768,188 |
| Aug 14, 2026 | 7.28 | 7.30 | 7.18 | 7.28 | 7.28 | 0.83% | 32,734,221 |
| Aug 13, 2026 | 7.47 | 7.49 | 7.22 | 7.22 | 7.22 | -2.56% | 47,158,527 |
| Aug 12, 2026 | 7.21 | 7.43 | 7.16 | 7.41 | 7.41 | 2.92% | 57,619,698 |
| Aug 11, 2026 | 7.20 | 7.28 | 7.15 | 7.20 | 7.20 | -0.55% | 35,608,237 |
| Aug 10, 2026 | 7.38 | 7.38 | 7.16 | 7.24 | 7.24 | -0.96% | 41,980,270 |
| Aug 7, 2026 | 7.25 | 7.37 | 7.11 | 7.31 | 7.31 | 0.97% | 56,299,267 |
| Aug 6, 2026 | 7.22 | 7.32 | 7.16 | 7.24 | 7.24 | -1.09% | 50,426,100 |
| Aug 5, 2026 | 7.13 | 7.38 | 7.12 | 7.32 | 7.32 | 1.24% | 64,565,064 |
| Aug 4, 2026 | 7.12 | 7.29 | 7.07 | 7.23 | 7.23 | 2.55% | 45,801,854 |
| Aug 3, 2026 | 6.96 | 7.08 | 6.93 | 7.05 | 7.05 | 0.71% | 34,620,092 |
| Jul 31, 2026 | 7.15 | 7.24 | 7.00 | 7.00 | 7.00 | 1.89% | 59,190,166 |
| Jul 30, 2026 | 6.97 | 7.04 | 6.73 | 6.87 | 6.87 | -2.69% | 45,324,943 |
| Jul 29, 2026 | 6.85 | 7.08 | 6.66 | 7.06 | 7.06 | 1.73% | 58,040,252 |
| Jul 28, 2026 | 6.80 | 7.17 | 6.75 | 6.94 | 6.94 | 1.31% | 64,205,600 |
| Jul 27, 2026 | 6.59 | 6.85 | 6.56 | 6.85 | 6.85 | 3.79% | 36,583,204 |
| Jul 24, 2026 | 6.70 | 6.76 | 6.57 | 6.60 | 6.60 | -3.08% | 35,160,048 |
| Jul 23, 2026 | 6.69 | 6.83 | 6.66 | 6.81 | 6.81 | 1.79% | 39,282,575 |
| Jul 22, 2026 | 6.93 | 7.04 | 6.69 | 6.69 | 6.69 | -4.84% | 54,122,589 |