Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 8.81
-0.24 (-2.65%)
Jul 10, 2026, 3:05 PM CST
SHE:300303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.98 | 9.32 | 8.81 | 8.81 | 8.81 | -2.65% | 74,806,440 |
| Jul 9, 2026 | 8.68 | 9.08 | 8.55 | 9.05 | 9.05 | 5.48% | 68,110,990 |
| Jul 8, 2026 | 8.96 | 9.06 | 8.58 | 8.58 | 8.58 | -5.51% | 60,724,240 |
| Jul 7, 2026 | 8.96 | 9.12 | 8.79 | 9.08 | 9.08 | 2.25% | 67,195,986 |
| Jul 6, 2026 | 9.16 | 9.20 | 8.72 | 8.88 | 8.88 | -1.88% | 70,525,509 |
| Jul 3, 2026 | 9.55 | 9.65 | 9.01 | 9.05 | 9.05 | -5.93% | 103,355,103 |
| Jul 2, 2026 | 10.02 | 10.05 | 9.55 | 9.62 | 9.62 | -6.69% | 114,979,997 |
| Jul 1, 2026 | 10.86 | 10.96 | 10.09 | 10.31 | 10.31 | -6.78% | 169,333,415 |
| Jun 30, 2026 | 10.62 | 11.23 | 10.56 | 11.06 | 11.06 | 2.31% | 172,884,086 |
| Jun 29, 2026 | 10.27 | 10.81 | 10.13 | 10.81 | 10.81 | 5.77% | 159,686,065 |
| Jun 26, 2026 | 10.20 | 10.96 | 10.03 | 10.22 | 10.22 | -1.64% | 172,612,000 |
| Jun 25, 2026 | 9.91 | 10.49 | 9.76 | 10.39 | 10.39 | 4.42% | 167,339,426 |
| Jun 24, 2026 | 9.40 | 9.95 | 9.23 | 9.95 | 9.95 | 4.85% | 131,356,203 |
| Jun 23, 2026 | 9.54 | 9.89 | 9.36 | 9.49 | 9.49 | -1.66% | 94,100,542 |
| Jun 22, 2026 | 9.71 | 9.87 | 9.33 | 9.65 | 9.65 | 0.31% | 112,179,245 |
| Jun 18, 2026 | 9.69 | 9.83 | 9.56 | 9.62 | 9.62 | -2.53% | 99,486,730 |
| Jun 17, 2026 | 9.12 | 9.90 | 9.11 | 9.87 | 9.87 | 6.02% | 143,582,089 |
| Jun 16, 2026 | 8.95 | 9.45 | 8.91 | 9.31 | 9.31 | 3.79% | 101,534,692 |
| Jun 15, 2026 | 8.60 | 9.00 | 8.60 | 8.97 | 8.97 | 4.06% | 77,098,030 |
| Jun 12, 2026 | 9.15 | 9.35 | 8.60 | 8.62 | 8.62 | -4.65% | 87,111,830 |
| Jun 11, 2026 | 8.76 | 9.07 | 8.57 | 9.04 | 9.04 | 1.69% | 75,189,350 |
| Jun 10, 2026 | 9.32 | 9.35 | 8.77 | 8.89 | 8.89 | -6.42% | 109,120,800 |
| Jun 9, 2026 | 9.75 | 9.87 | 9.22 | 9.50 | 9.50 | -2.26% | 153,667,905 |
| Jun 8, 2026 | 8.88 | 10.08 | 8.82 | 9.72 | 9.72 | 9.34% | 215,138,109 |
| Jun 5, 2026 | 8.90 | 9.25 | 8.55 | 8.89 | 8.89 | -1.11% | 105,463,700 |
| Jun 4, 2026 | 8.72 | 9.04 | 8.62 | 8.99 | 8.99 | 1.47% | 87,204,020 |
| Jun 3, 2026 | 8.67 | 9.26 | 8.67 | 8.86 | 8.86 | 2.78% | 128,313,000 |
| Jun 2, 2026 | 8.54 | 8.68 | 8.32 | 8.62 | 8.62 | 1.29% | 65,762,870 |
| Jun 1, 2026 | 8.62 | 8.83 | 8.46 | 8.51 | 8.51 | -2.63% | 64,644,580 |
| 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 |