Skip to main content
logo
Shenzhen Absen Optoelectronic Co.,Ltd. (SHE:300389)
China flag China · Delayed Price · Currency is CNY
16.23
+0.18 (1.12%)
Dec 31, 2025, 3:04 PM CST

SHE:300389 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202516.0216.2115.9516.0516.050.19%2,873,400
Dec 29, 202516.1216.1715.8616.0216.02-0.68%4,549,320
Dec 26, 202516.2816.3216.0416.1316.13-0.74%3,823,400
Dec 25, 202516.1516.3116.0116.2516.250.81%3,704,701
Dec 24, 202515.8416.1215.7516.1216.122.35%4,001,000
Dec 23, 202515.6715.8815.6515.7515.750.32%3,272,100
Dec 22, 202515.6416.0515.5815.7015.700.51%3,669,608
Dec 19, 202515.6415.7615.6115.6215.62-0.13%3,000,100
Dec 18, 202515.6515.7815.4515.6415.64-0.26%3,131,015
Dec 17, 202515.4115.7315.2815.6815.681.29%4,346,330
Dec 16, 202515.6715.8815.3915.4815.48-1.84%5,368,880
Dec 15, 202515.3916.2515.3015.7715.772.34%9,834,144
Dec 12, 202515.3515.5315.2315.4115.410.39%3,480,080
Dec 11, 202515.6915.6915.3515.3515.35-2.17%3,104,280
Dec 10, 202515.6315.7615.4015.6915.690.38%3,545,720
Dec 9, 202515.9215.9515.6115.6315.63-1.82%2,576,000
Dec 8, 202515.7615.9815.7415.9215.921.02%3,633,338
Dec 5, 202515.6415.8515.5515.7615.760.06%2,971,752
Dec 4, 202515.7516.0015.5115.7515.75-0.44%3,295,994
Dec 3, 202516.0016.1015.7115.8215.82-1.19%3,547,804
Dec 2, 202516.2316.2315.9616.0116.01-1.36%3,285,983
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