Shenzhen Absen Optoelectronic Co.,Ltd. (SHE:300389)
China · Delayed Price · Currency is CNY 16.27
-0.20 (-1.21%)
Sep 18, 2025, 9:45 AM CST
SHE:300389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.25 | 16.78 | 16.18 | 16.47 | 16.47 | 0.67% | 10,692,816 |
| Sep 16, 2025 | 16.33 | 16.51 | 16.00 | 16.36 | 16.36 | -0.06% | 8,836,338 |
| Sep 15, 2025 | 16.31 | 16.54 | 16.15 | 16.37 | 16.37 | -0.85% | 9,329,956 |
| Sep 12, 2025 | 16.96 | 16.99 | 16.30 | 16.51 | 16.51 | -2.65% | 15,676,870 |
| Sep 11, 2025 | 17.15 | 17.15 | 16.51 | 16.96 | 16.96 | -1.11% | 18,575,107 |
| Sep 10, 2025 | 16.12 | 17.54 | 16.00 | 17.15 | 17.15 | 6.06% | 26,984,037 |
| Sep 9, 2025 | 16.36 | 16.50 | 15.91 | 16.17 | 16.17 | -2.18% | 17,249,144 |
| Sep 8, 2025 | 15.76 | 16.97 | 15.62 | 16.53 | 16.53 | 4.29% | 28,075,762 |
| Sep 5, 2025 | 15.99 | 16.38 | 15.46 | 15.85 | 15.85 | 6.81% | 26,657,323 |
| Sep 4, 2025 | 15.42 | 15.55 | 14.55 | 14.84 | 14.84 | -2.30% | 20,282,981 |
| Sep 3, 2025 | 16.33 | 16.44 | 15.02 | 15.19 | 15.19 | -8.44% | 25,806,979 |
| Sep 2, 2025 | 17.22 | 17.43 | 16.18 | 16.59 | 16.59 | -8.09% | 37,581,255 |
| Sep 1, 2025 | 15.68 | 18.05 | 15.22 | 18.05 | 18.05 | 14.39% | 47,300,990 |
| Aug 29, 2025 | 15.82 | 17.24 | 15.62 | 15.78 | 15.78 | 7.35% | 52,232,089 |
| Aug 28, 2025 | 14.01 | 14.70 | 14.01 | 14.70 | 14.70 | 20.00% | 25,807,590 |
| Aug 27, 2025 | 12.64 | 12.69 | 12.14 | 12.25 | 12.25 | -2.85% | 6,149,959 |
| Aug 26, 2025 | 12.40 | 12.66 | 12.34 | 12.61 | 12.61 | 1.45% | 4,270,939 |
| Aug 25, 2025 | 12.49 | 12.59 | 12.31 | 12.43 | 12.43 | 0.40% | 4,533,185 |
| Aug 22, 2025 | 12.42 | 12.48 | 12.21 | 12.38 | 12.38 | -0.32% | 3,417,400 |
| Aug 21, 2025 | 12.52 | 12.56 | 12.32 | 12.42 | 12.42 | -0.72% | 4,332,493 |
| Aug 20, 2025 | 12.26 | 12.53 | 12.07 | 12.51 | 12.51 | 2.04% | 4,783,110 |
| Aug 19, 2025 | 12.18 | 12.26 | 12.06 | 12.26 | 12.26 | 0.91% | 4,333,592 |
| Aug 18, 2025 | 12.15 | 12.22 | 12.07 | 12.15 | 12.15 | 0.75% | 4,631,102 |
| Aug 15, 2025 | 11.89 | 12.09 | 11.83 | 12.06 | 12.06 | 2.03% | 4,147,215 |
| Aug 14, 2025 | 12.18 | 12.20 | 11.80 | 11.82 | 11.82 | -2.88% | 5,295,100 |
| Aug 13, 2025 | 12.22 | 12.27 | 12.12 | 12.17 | 12.17 | -0.41% | 3,529,000 |
| Aug 12, 2025 | 12.33 | 12.34 | 12.13 | 12.22 | 12.22 | -0.65% | 2,592,425 |
| Aug 11, 2025 | 12.01 | 12.30 | 12.01 | 12.30 | 12.30 | 2.24% | 3,672,640 |
| Aug 8, 2025 | 12.07 | 12.09 | 11.91 | 12.03 | 12.03 | -0.41% | 3,238,400 |
| Aug 7, 2025 | 12.14 | 12.25 | 12.03 | 12.08 | 12.08 | -0.82% | 4,952,901 |
| Aug 6, 2025 | 12.05 | 12.18 | 12.05 | 12.18 | 12.18 | 0.58% | 3,291,200 |
| Aug 5, 2025 | 12.02 | 12.13 | 11.95 | 12.11 | 12.11 | 1.17% | 4,625,600 |
| Aug 4, 2025 | 11.87 | 11.98 | 11.80 | 11.97 | 11.97 | 0.84% | 3,424,400 |
| Aug 1, 2025 | 11.71 | 11.92 | 11.60 | 11.87 | 11.87 | 1.45% | 3,824,124 |
| Jul 31, 2025 | 11.86 | 12.00 | 11.64 | 11.70 | 11.70 | -1.35% | 3,563,104 |
| Jul 30, 2025 | 11.98 | 12.03 | 11.78 | 11.86 | 11.86 | -1.25% | 3,614,119 |
| Jul 29, 2025 | 12.04 | 12.12 | 11.91 | 12.01 | 12.01 | -0.08% | 3,902,022 |
| Jul 28, 2025 | 11.90 | 12.06 | 11.89 | 12.02 | 12.02 | 0.84% | 3,957,400 |
| Jul 25, 2025 | 11.77 | 11.93 | 11.76 | 11.92 | 11.92 | 1.10% | 3,084,303 |
| Jul 24, 2025 | 11.69 | 11.89 | 11.69 | 11.79 | 11.79 | 0.77% | 3,291,300 |
| Jul 23, 2025 | 11.85 | 11.87 | 11.68 | 11.70 | 11.70 | -1.68% | 3,809,575 |
| Jul 22, 2025 | 11.90 | 12.09 | 11.80 | 11.90 | 11.90 | -0.75% | 3,707,705 |
| Jul 21, 2025 | 11.86 | 12.02 | 11.79 | 11.99 | 11.99 | 1.10% | 4,011,577 |
| Jul 18, 2025 | 11.85 | 11.93 | 11.75 | 11.86 | 11.86 | 0.25% | 3,296,900 |
| Jul 17, 2025 | 11.75 | 11.86 | 11.67 | 11.83 | 11.83 | 0.60% | 3,973,960 |
| Jul 16, 2025 | 11.72 | 11.79 | 11.65 | 11.76 | 11.76 | 0.68% | 2,692,880 |
| Jul 15, 2025 | 11.72 | 11.77 | 11.58 | 11.68 | 11.68 | -0.43% | 3,406,003 |
| Jul 14, 2025 | 11.60 | 11.77 | 11.51 | 11.73 | 11.73 | 1.21% | 3,273,117 |
| Jul 11, 2025 | 11.75 | 11.81 | 11.52 | 11.59 | 11.59 | -1.70% | 4,549,200 |
| Jul 10, 2025 | 11.56 | 11.83 | 11.48 | 11.79 | 11.79 | 0.34% | 5,196,866 |