Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 7.00
+0.13 (1.89%)
Jul 31, 2026, 3:04 PM CST
SHE:300303 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,339,143 |
| 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% | 36,583,200 |
| 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 |
| Jul 21, 2026 | 6.65 | 7.05 | 6.35 | 7.03 | 7.03 | 5.87% | 70,747,468 |
| Jul 20, 2026 | 6.90 | 6.99 | 6.42 | 6.64 | 6.64 | -2.06% | 54,196,700 |
| Jul 17, 2026 | 7.21 | 7.28 | 6.75 | 6.78 | 6.78 | -6.87% | 57,824,410 |
| Jul 16, 2026 | 7.30 | 7.53 | 7.20 | 7.28 | 7.28 | -2.54% | 40,754,644 |
| Jul 15, 2026 | 7.99 | 8.00 | 7.47 | 7.47 | 7.47 | -5.92% | 50,741,188 |
| Jul 14, 2026 | 7.88 | 8.02 | 7.57 | 7.94 | 7.94 | 0.76% | 51,618,600 |
| Jul 13, 2026 | 8.70 | 8.78 | 7.88 | 7.88 | 7.88 | -10.56% | 79,116,790 |
| 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 |