Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China · Delayed Price · Currency is CNY 10.67
+0.45 (4.40%)
May 8, 2026, 3:13 PM CST
SHE:300303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.01 | 10.74 | 9.95 | 10.67 | 10.67 | 4.40% | 168,506,200 |
| May 7, 2026 | 9.78 | 10.33 | 9.61 | 10.22 | 10.22 | 6.02% | 166,218,100 |
| May 6, 2026 | 9.03 | 10.12 | 9.03 | 9.64 | 9.64 | 8.44% | 177,889,900 |
| Apr 30, 2026 | 9.18 | 9.28 | 8.81 | 8.89 | 8.89 | -2.95% | 100,874,700 |
| Apr 29, 2026 | 9.05 | 9.38 | 9.00 | 9.16 | 9.16 | - | 82,982,280 |
| Apr 28, 2026 | 9.82 | 9.88 | 8.90 | 9.16 | 9.16 | -7.66% | 144,294,000 |
| Apr 27, 2026 | 9.96 | 10.26 | 9.80 | 9.92 | 9.92 | - | 101,456,600 |
| Apr 24, 2026 | 10.10 | 10.16 | 9.76 | 9.92 | 9.92 | -3.41% | 119,619,700 |
| Apr 23, 2026 | 10.39 | 10.61 | 10.11 | 10.27 | 10.27 | -0.68% | 170,064,900 |
| Apr 22, 2026 | 9.69 | 10.44 | 9.64 | 10.34 | 10.34 | 5.51% | 206,737,800 |
| Apr 21, 2026 | 9.85 | 10.13 | 9.75 | 9.80 | 9.80 | -1.51% | 129,851,000 |
| Apr 20, 2026 | 9.78 | 10.05 | 9.78 | 9.95 | 9.95 | -2.55% | 163,613,900 |
| Apr 17, 2026 | 9.65 | 10.33 | 9.61 | 10.21 | 10.21 | 5.69% | 229,247,400 |
| Apr 16, 2026 | 9.62 | 9.72 | 9.47 | 9.66 | 9.66 | -0.41% | 98,700,890 |
| Apr 15, 2026 | 9.80 | 10.00 | 9.66 | 9.70 | 9.70 | -1.02% | 119,647,700 |
| Apr 14, 2026 | 9.92 | 10.05 | 9.66 | 9.80 | 9.80 | 0.20% | 131,987,700 |
| Apr 13, 2026 | 9.79 | 9.94 | 9.73 | 9.78 | 9.78 | -2.10% | 120,426,600 |
| Apr 10, 2026 | 10.24 | 10.24 | 9.85 | 9.99 | 9.99 | -2.35% | 188,143,100 |
| Apr 9, 2026 | 9.48 | 10.23 | 9.40 | 10.23 | 10.23 | 5.46% | 249,723,800 |
| Apr 8, 2026 | 9.49 | 9.79 | 9.45 | 9.70 | 9.70 | 4.30% | 192,609,800 |
| Apr 7, 2026 | 9.16 | 9.49 | 9.15 | 9.30 | 9.30 | 1.64% | 132,812,700 |
| Apr 3, 2026 | 8.90 | 9.40 | 8.86 | 9.15 | 9.15 | 4.21% | 184,563,200 |
| Apr 2, 2026 | 8.92 | 9.15 | 8.71 | 8.78 | 8.78 | -2.23% | 72,374,810 |
| Apr 1, 2026 | 9.00 | 9.15 | 8.88 | 8.98 | 8.98 | 3.70% | 89,157,020 |
| Mar 31, 2026 | 8.91 | 9.00 | 8.64 | 8.66 | 8.66 | -3.24% | 60,680,420 |
| Mar 30, 2026 | 8.80 | 8.96 | 8.58 | 8.95 | 8.95 | -0.78% | 68,832,520 |
| Mar 27, 2026 | 8.81 | 9.12 | 8.72 | 9.02 | 9.02 | 0.56% | 62,582,939 |
| Mar 26, 2026 | 9.30 | 9.34 | 8.91 | 8.97 | 8.97 | -3.65% | 79,942,390 |
| Mar 25, 2026 | 9.36 | 9.66 | 9.24 | 9.31 | 9.31 | 1.53% | 108,392,300 |
| Mar 24, 2026 | 8.90 | 9.19 | 8.75 | 9.17 | 9.17 | 5.52% | 125,784,900 |
| Mar 23, 2026 | 9.18 | 9.26 | 8.59 | 8.69 | 8.69 | -7.45% | 150,918,000 |
| Mar 20, 2026 | 9.59 | 10.19 | 9.36 | 9.39 | 9.39 | -0.32% | 193,014,000 |
| Mar 19, 2026 | 9.39 | 9.61 | 9.36 | 9.42 | 9.42 | -2.89% | 109,021,278 |
| Mar 18, 2026 | 9.39 | 9.72 | 9.39 | 9.70 | 9.70 | 3.30% | 116,632,700 |
| Mar 17, 2026 | 10.18 | 10.27 | 9.36 | 9.39 | 9.39 | -6.38% | 169,492,300 |
| Mar 16, 2026 | 10.14 | 10.23 | 9.72 | 10.03 | 10.03 | -3.56% | 177,113,646 |
| Mar 13, 2026 | 10.61 | 10.89 | 10.35 | 10.40 | 10.40 | -6.31% | 211,488,373 |
| Mar 12, 2026 | 10.64 | 11.29 | 10.53 | 11.10 | 11.10 | 1.74% | 295,678,600 |
| Mar 11, 2026 | 10.21 | 11.35 | 10.16 | 10.91 | 10.91 | 4.80% | 347,341,500 |
| Mar 10, 2026 | 10.15 | 10.57 | 10.10 | 10.41 | 10.41 | 1.86% | 292,663,824 |
| Mar 9, 2026 | 10.48 | 10.65 | 10.02 | 10.22 | 10.22 | -5.55% | 313,174,400 |
| Mar 6, 2026 | 11.50 | 11.80 | 10.80 | 10.82 | 10.82 | -13.65% | 469,370,500 |
| Mar 5, 2026 | 11.70 | 12.53 | 11.56 | 12.53 | 12.53 | 20.02% | 254,135,200 |
| Mar 4, 2026 | 9.10 | 10.50 | 8.81 | 10.44 | 10.44 | 10.83% | 337,760,100 |
| Mar 3, 2026 | 9.20 | 9.89 | 9.20 | 9.42 | 9.42 | 3.97% | 350,226,800 |
| Mar 2, 2026 | 8.90 | 9.34 | 8.81 | 9.06 | 9.06 | -1.74% | 228,039,900 |
| Feb 27, 2026 | 9.19 | 9.51 | 8.97 | 9.22 | 9.22 | -0.86% | 354,927,300 |
| Feb 26, 2026 | 7.79 | 9.30 | 7.75 | 9.30 | 9.30 | 20.00% | 356,036,100 |
| Feb 25, 2026 | 7.87 | 7.90 | 7.71 | 7.75 | 7.75 | -0.90% | 78,530,660 |
| Feb 24, 2026 | 7.54 | 8.08 | 7.52 | 7.82 | 7.82 | 5.25% | 125,094,575 |