Skip to main content
logo
Shenzhen Absen Optoelectronic Co.,Ltd. (SHE:300389)
China flag China · Delayed Price · Currency is CNY
16.01
-0.22 (-1.36%)
Dec 2, 2025, 3:04 PM CST

SHE:300389 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202516.2316.3516.1216.2316.230.31%3,805,600
Nov 28, 202516.0816.1815.8716.1816.181.06%2,588,500
Nov 27, 202515.9516.1915.9216.0116.010.31%2,682,580
Nov 26, 202515.9916.1615.9115.9615.96-0.62%2,711,300
Nov 25, 202516.0516.2715.8716.0616.062.03%3,809,530
Nov 24, 202515.5815.8415.4215.7415.742.01%5,060,230
Nov 21, 202515.8716.1415.4215.4315.43-4.28%4,308,300
Nov 20, 202516.3516.3916.0816.1216.12-0.37%3,166,700
Nov 19, 202516.5216.5816.1216.1816.18-2.12%4,636,272
Nov 18, 202516.7216.7316.4416.5316.53-1.84%4,906,654
Nov 17, 202516.6816.8816.5516.8416.841.57%5,270,100
Nov 14, 202516.5516.8216.4416.5816.58-0.36%3,834,200
Nov 13, 202516.5916.7016.4716.6416.640.85%3,293,100
Nov 12, 202516.5116.6316.4016.5016.50-0.48%3,622,400
Nov 11, 202516.6016.7816.4616.5816.58-0.18%4,937,100
Nov 10, 202516.7617.0416.5816.6116.61-0.60%5,203,750
Nov 7, 202516.7116.9016.5516.7116.71-0.48%4,483,600
Nov 6, 202516.7316.8816.5216.7916.790.12%5,203,800
Nov 5, 202516.6316.8716.5116.7716.77-0.42%6,392,551
Nov 4, 202516.9017.1816.6616.8416.84-0.41%7,534,100
Nov 3, 202517.2017.2216.5516.9116.91-1.86%11,045,100
Oct 31, 202517.1217.3617.1217.2317.230.23%7,393,300
Oct 30, 202517.2117.6317.0717.1917.19-0.69%9,049,400
Oct 29, 202517.5017.6017.2117.3117.31-1.48%10,194,310
Oct 28, 202517.1918.0016.7617.5717.571.15%16,218,600
Oct 27, 202516.6817.4816.5117.3717.37-0.63%20,583,150
Oct 24, 202517.2017.6617.1517.4817.481.63%18,359,410
Oct 23, 202517.6817.8016.9017.2017.20-4.71%19,404,450
Oct 22, 202519.0119.1817.9818.0518.05-6.04%26,154,480
Oct 21, 202519.2120.2318.7419.2119.21-0.41%34,163,330
Oct 20, 202520.2220.5518.6219.2919.29-4.03%40,171,560
Oct 17, 202517.1120.1016.8020.1020.1020.00%26,825,810
Oct 16, 202516.6917.0016.5716.7516.75-0.83%9,221,297
Oct 15, 202516.5216.9216.3216.8916.691.87%6,127,153
Oct 14, 202516.8617.0116.4516.5816.38-0.30%6,860,370
Oct 13, 202515.7516.7515.3116.6316.430.85%9,543,100
Oct 10, 202517.0017.0016.3316.4916.29-3.34%8,745,495
Oct 9, 202516.8617.3116.6317.0616.861.91%10,231,560
Sep 30, 202516.7216.9516.6116.7416.54-0.06%7,996,323
Sep 29, 202516.2416.8616.1016.7516.552.63%8,066,304
Sep 26, 202516.3816.7116.2716.3216.13-0.73%7,322,749
Sep 25, 202516.6516.9516.3816.4416.25-1.20%8,597,600
Sep 24, 202516.1916.9015.9216.6416.442.02%11,466,400
Sep 23, 202516.0416.3415.6016.3116.120.62%8,662,757
Sep 22, 202515.8516.2215.8516.2116.022.08%7,100,475
Sep 19, 202515.9316.2515.8115.8815.69-0.69%7,192,715
Sep 18, 202516.3716.4515.7015.9915.80-2.91%12,681,760
Sep 17, 202516.2516.7816.1816.4716.270.67%10,692,810
Sep 16, 202516.3316.5116.0016.3616.17-0.06%8,835,938
Sep 15, 202516.3116.5416.1516.3716.18-0.85%9,329,556