Skip to main content
Jiangsu Rijiu Optoelectronics Jointstock Co., Ltd (SHE:003015)
China flag China · Delayed Price · Currency is CNY
17.46
+0.34 (1.99%)
At close: Mar 10, 2026

SHE:003015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.3417.4917.2517.4617.461.99%8,427,400
Mar 9, 202617.0017.2416.7117.1217.12-0.93%8,998,100
Mar 6, 202617.3017.3517.0017.2817.28-0.58%9,673,800
Mar 5, 202617.3317.8717.3117.3817.381.94%18,514,100
Mar 4, 202616.8517.4016.7017.0517.050.18%7,787,701
Mar 3, 202617.5517.8017.0217.0217.02-2.80%17,626,500
Mar 2, 202617.3517.5517.0617.5117.51-0.74%10,568,000
Feb 27, 202617.5617.6517.3617.6417.640.51%6,577,600
Feb 26, 202617.4017.6217.3317.5517.550.52%6,698,900
Feb 25, 202617.4817.7317.3617.4617.46-0.51%7,586,800
Feb 24, 202617.7017.7217.2017.5517.55-0.06%8,903,400
Feb 13, 202617.3417.7517.2817.5617.560.98%9,580,800
Feb 12, 202617.5417.5917.2417.3917.39-0.29%9,360,800
Feb 11, 202616.8717.8516.8717.4417.443.50%25,163,700
Feb 10, 202616.7616.9616.6716.8516.851.14%8,160,282
Feb 9, 202616.5316.9016.4516.6616.661.59%12,324,800
Feb 6, 202616.2116.4116.1016.4016.400.49%6,365,000
Feb 5, 202616.2616.4316.1516.3216.320.06%5,730,100
Feb 4, 202616.0516.3316.0216.3116.310.74%6,538,500
Feb 3, 202615.6516.1915.5416.1916.194.65%7,345,000
Feb 2, 202615.8315.9815.4715.4715.47-2.89%6,374,300
Jan 30, 202615.6116.0015.5115.9315.931.34%6,262,200
Jan 29, 202616.1016.1915.6615.7215.72-2.90%8,768,500
Jan 28, 202616.5116.6216.1316.1916.19-2.35%10,762,700
Jan 27, 202616.3316.6015.8916.5816.582.28%10,684,250
Jan 26, 202616.5116.6316.0616.2116.21-1.64%8,075,700
Jan 23, 202616.4816.4916.3316.4816.480.43%5,826,300
Jan 22, 202616.4516.5316.3316.4116.41-0.18%5,547,400
Jan 21, 202616.0616.5015.9516.4416.441.99%8,055,100
Jan 20, 202616.2716.3315.9516.1216.12-0.98%5,551,100
Jan 19, 202616.2316.3016.1116.2816.280.31%6,609,700
Jan 16, 202616.0616.3416.0616.2316.231.12%8,502,900
Jan 15, 202615.8016.0915.6816.0516.050.88%7,445,000
Jan 14, 202615.7616.1115.6615.9115.910.95%8,310,200
Jan 13, 202616.3516.3515.7615.7615.76-2.84%8,884,000
Jan 12, 202615.9716.2315.9116.2216.221.76%8,883,700
Jan 9, 202615.8516.0015.7615.9415.94-0.19%8,264,674
Jan 8, 202615.8616.0515.8615.9715.970.25%5,166,900
Jan 7, 202615.9316.0315.8615.9315.93-0.06%5,578,400
Jan 6, 202615.7516.0515.7315.9415.941.21%5,908,274
Jan 5, 202615.6015.7715.6015.7515.750.96%5,012,500
Dec 31, 202515.9115.9715.4015.6015.600.13%6,798,200
Dec 30, 202515.6515.7515.5615.5815.58-0.45%2,849,900
Dec 29, 202515.7115.7915.6015.6515.65-0.38%3,515,500
Dec 26, 202515.9415.9415.6615.7115.71-1.26%3,486,800
Dec 25, 202515.9515.9515.7915.9115.910.32%3,562,000
Dec 24, 202515.6015.9815.6015.8615.861.67%5,885,100
Dec 23, 202515.6115.7515.5215.6015.60-0.32%2,604,400
Dec 22, 202515.5515.8015.5115.6515.650.64%3,343,800
Dec 19, 202515.4615.6115.4415.5515.550.52%2,652,300
Dec 18, 202515.4515.5815.3315.4715.47-0.06%2,503,200
Dec 17, 202515.2815.5014.9815.4815.481.04%4,395,000
Dec 16, 202515.5215.6915.2715.3215.32-1.54%3,489,800
Dec 15, 202515.7615.8215.5315.5615.56-1.89%3,922,600
Dec 12, 202515.8515.9915.6615.8615.860.06%3,609,400
Dec 11, 202516.0916.1915.8515.8515.85-1.55%4,317,901
Dec 10, 202516.1716.2616.0016.1016.10-0.68%4,128,600
Dec 9, 202516.4716.4716.2016.2116.21-1.64%6,458,500
Dec 8, 202516.2116.8316.0816.4816.481.67%9,972,385
Dec 5, 202516.0616.2315.8516.2116.210.93%3,868,300
Dec 4, 202516.1216.1215.7816.0616.06-0.37%4,195,900
Dec 3, 202516.2716.3316.0216.1216.12-0.98%4,633,900
Dec 2, 202516.2816.4016.2016.2816.28-0.43%5,327,600
Dec 1, 202515.9216.4515.9216.3516.352.38%8,247,300
Nov 28, 202515.9316.0415.8115.9715.970.57%4,541,700
Nov 27, 202515.7316.1615.6815.8815.880.44%7,615,816
Nov 26, 202515.5816.4015.5215.8115.811.48%10,870,300
Nov 25, 202515.5115.7015.3315.5815.581.37%4,209,530
Nov 24, 202515.2515.4515.0915.3715.372.33%4,461,398
Nov 21, 202515.4215.6615.0015.0215.02-4.09%5,716,100
Nov 20, 202515.7716.1115.6015.6615.660.06%6,061,300
Nov 19, 202515.9216.0215.5615.6515.65-1.76%4,732,000
Nov 18, 202516.2116.2915.8115.9315.93-2.27%6,501,200
Nov 17, 202516.4016.4516.2316.3016.300.49%4,168,427
Nov 14, 202516.3416.3716.1616.2216.22-0.73%3,432,279
Nov 13, 202516.3616.4116.2016.3416.34-0.12%3,748,900
Nov 12, 202516.3216.4516.1816.3616.36-0.37%4,008,100
Nov 11, 202516.7016.8016.3616.4216.42-1.74%5,434,288
Nov 10, 202516.8216.9816.5516.7116.71-0.54%6,210,160
Nov 7, 202516.8216.9816.7316.8016.80-1.18%3,698,049
Nov 6, 202516.9017.0716.7717.0017.000.41%3,949,774
Nov 5, 202516.6816.9816.6816.9316.93-3,429,200
Nov 4, 202517.1217.1216.8316.9316.93-1.28%4,196,100
Nov 3, 202517.0117.2216.9117.1517.150.29%5,136,333
Oct 31, 202517.0817.2416.9817.1017.100.12%5,487,200
Oct 30, 202517.4017.4017.0517.0817.08-1.95%7,245,500
Oct 29, 202517.3217.5217.2817.4217.420.29%7,101,700
Oct 28, 202517.2517.4717.1917.3717.370.06%5,464,900
Oct 27, 202517.3817.4917.1417.3617.360.06%7,885,410
Oct 24, 202517.0217.4217.0017.3517.352.18%8,497,500
Oct 23, 202516.8717.0216.6516.9816.980.30%4,848,000
Oct 22, 202516.7617.0816.7116.9316.930.47%6,997,300
Oct 21, 202516.8917.0016.6216.8516.853.63%11,440,660
Oct 20, 202516.1716.4016.1616.2616.261.43%4,585,578
Oct 17, 202516.5016.5916.0216.0316.03-2.85%6,216,278
Oct 16, 202516.8116.8116.5016.5016.50-1.67%5,033,600
Oct 15, 202516.6616.8016.4116.7816.780.72%5,802,899
Oct 14, 202517.0517.1916.6216.6616.66-2.29%8,290,839
Oct 13, 202516.2017.1216.0817.0517.05-0.23%9,546,774
Oct 10, 202517.1617.1616.6817.0917.09-0.29%13,647,720