Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 5.98
+0.18 (3.10%)
Oct 23, 2026, 3:04 PM CST
SHE:300303 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.84 | 5.99 | 5.51 | 5.98 | 5.98 | 3.10% | 42,967,817 |
| Oct 22, 2026 | 5.88 | 5.93 | 5.78 | 5.80 | 5.80 | -1.53% | 24,209,391 |
| Oct 21, 2026 | 5.82 | 5.95 | 5.80 | 5.89 | 5.89 | 1.73% | 26,029,311 |
| Oct 20, 2026 | 5.73 | 5.83 | 5.70 | 5.79 | 5.79 | 1.05% | 19,259,400 |
| Oct 19, 2026 | 5.65 | 5.78 | 5.63 | 5.73 | 5.73 | 0.53% | 21,419,300 |
| Oct 16, 2026 | 5.84 | 5.85 | 5.65 | 5.70 | 5.70 | -0.35% | 25,035,758 |
| Oct 15, 2026 | 5.88 | 5.93 | 5.71 | 5.72 | 5.72 | -4.67% | 32,077,985 |
| Oct 14, 2026 | 6.09 | 6.13 | 5.98 | 6.00 | 6.00 | -1.96% | 18,415,120 |
| Oct 13, 2026 | 6.03 | 6.17 | 5.86 | 6.12 | 6.12 | 0.33% | 29,092,615 |
| Oct 12, 2026 | 6.22 | 6.27 | 6.09 | 6.10 | 6.10 | -2.24% | 22,298,371 |
| Oct 9, 2026 | 6.20 | 6.28 | 6.03 | 6.24 | 6.24 | - | 32,801,834 |
| Oct 8, 2026 | 6.38 | 6.50 | 6.19 | 6.24 | 6.24 | -1.89% | 29,462,130 |
| 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 |