Skip to main content
Jiangsu Rijiu Optoelectronics Jointstock Co., Ltd (SHE:003015)
China flag China · Delayed Price · Currency is CNY
15.02
-0.31 (-2.02%)
Apr 30, 2026, 11:35 AM CST

SHE:003015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.1515.3315.0315.3315.330.20%7,345,300
Apr 28, 202615.3515.5615.0815.3015.30-4.37%12,317,974
Apr 27, 202615.3916.0515.2816.0016.004.17%8,106,700
Apr 24, 202615.6815.7615.2115.3615.36-2.04%4,964,200
Apr 23, 202616.3716.4115.6315.6815.68-4.22%8,513,900
Apr 22, 202616.3516.4216.2816.3716.37-0.37%5,571,800
Apr 21, 202616.2016.4916.1016.4316.430.86%7,795,998
Apr 20, 202616.2716.3916.1516.2916.29-0.31%8,366,300
Apr 17, 202616.1816.5016.0916.3416.340.74%8,931,500
Apr 16, 202616.3216.4215.9916.2216.22-0.86%11,034,704
Apr 15, 202615.7116.9515.7116.3616.362.83%20,738,000
Apr 14, 202615.5015.9315.1415.9115.917.35%18,084,600
Apr 13, 202614.9014.9914.7014.8214.82-1.13%4,756,900
Apr 10, 202614.9515.1414.9514.9914.990.67%5,236,600
Apr 9, 202614.6614.9414.5914.8914.890.40%5,900,299
Apr 8, 202614.3914.8714.3014.8314.835.78%8,997,800
Apr 7, 202614.0614.1413.8414.0214.020.72%5,056,600
Apr 3, 202614.2314.2813.9113.9213.92-1.49%4,372,775
Apr 2, 202614.3014.5714.0714.1314.13-1.60%6,359,200
Apr 1, 202614.3314.5314.1714.3614.361.92%5,836,500
Mar 31, 202614.3814.4914.0714.0914.09-2.08%5,156,000
Mar 30, 202614.2514.4114.0314.3914.39-0.69%4,687,400
Mar 27, 202614.2514.5814.2014.4914.490.69%4,978,800
Mar 26, 202614.9915.0614.3014.3914.39-4.26%7,624,300
Mar 25, 202614.8415.3014.8415.0315.031.55%7,770,390
Mar 24, 202615.0015.2014.1614.8014.801.37%11,716,400
Mar 23, 202615.6515.6714.4514.6014.60-8.46%10,689,400
Mar 20, 202616.6116.7415.9315.9515.95-3.22%5,916,501
Mar 19, 202616.7116.8316.4316.4816.48-2.08%5,625,500
Mar 18, 202616.5216.8716.5016.8316.832.31%5,018,400
Mar 17, 202617.2917.2916.4316.4516.45-4.30%7,658,500
Mar 16, 202617.0817.2016.8017.1917.190.64%5,760,600
Mar 13, 202617.2017.4517.0117.0817.08-1.10%7,465,000
Mar 12, 202617.2517.6517.1317.2717.27-0.35%7,092,500
Mar 11, 202617.4617.7417.2217.3317.33-0.74%7,067,400
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