Shenzhen Refond Optoelectronics Co.,Ltd. (SHE:300241)
China
· Delayed Price · Currency is CNY 7.61
+0.41 (5.69%)
At close: Mar 10, 2026
SHE:300241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.02 | 7.64 | 7.02 | 7.51 | - | 4.31% | 123,290,086 |
| Mar 9, 2026 | 6.71 | 7.23 | 6.67 | 7.20 | 7.20 | 4.65% | 161,240,200 |
| Mar 6, 2026 | 7.02 | 7.10 | 6.72 | 6.88 | 6.88 | -6.90% | 189,237,048 |
| Mar 5, 2026 | 6.64 | 7.39 | 6.64 | 7.39 | 7.39 | 19.97% | 139,880,400 |
| Mar 4, 2026 | 6.07 | 6.28 | 6.03 | 6.16 | 6.16 | - | 28,547,820 |
| Mar 3, 2026 | 6.24 | 6.42 | 6.15 | 6.16 | 6.16 | -1.28% | 47,435,260 |
| Mar 2, 2026 | 6.39 | 6.47 | 6.18 | 6.24 | 6.24 | -4.29% | 42,084,990 |
| Feb 27, 2026 | 6.50 | 6.52 | 6.41 | 6.52 | 6.52 | -0.76% | 36,847,500 |
| Feb 26, 2026 | 6.30 | 6.61 | 6.28 | 6.57 | 6.57 | 4.29% | 69,996,480 |
| Feb 25, 2026 | 6.31 | 6.35 | 6.28 | 6.30 | 6.30 | -0.47% | 23,862,120 |
| Feb 24, 2026 | 6.25 | 6.36 | 6.21 | 6.33 | 6.33 | 2.43% | 25,126,400 |
| Feb 13, 2026 | 6.22 | 6.31 | 6.17 | 6.18 | 6.18 | -1.28% | 20,772,100 |
| Feb 12, 2026 | 6.24 | 6.30 | 6.17 | 6.26 | 6.26 | 0.48% | 22,786,290 |
| Feb 11, 2026 | 6.24 | 6.31 | 6.21 | 6.23 | 6.23 | -0.64% | 20,712,390 |
| Feb 10, 2026 | 6.25 | 6.36 | 6.23 | 6.27 | 6.27 | 0.16% | 36,812,680 |
| Feb 9, 2026 | 6.12 | 6.28 | 6.11 | 6.26 | 6.26 | 3.13% | 32,726,900 |
| Feb 6, 2026 | 6.02 | 6.14 | 5.99 | 6.07 | 6.07 | -0.16% | 22,631,700 |
| Feb 5, 2026 | 6.12 | 6.18 | 6.08 | 6.08 | 6.08 | -1.62% | 23,175,320 |
| Feb 4, 2026 | 6.10 | 6.20 | 6.08 | 6.18 | 6.18 | 0.65% | 29,418,303 |
| Feb 3, 2026 | 6.16 | 6.16 | 6.06 | 6.14 | 6.14 | 1.66% | 27,047,950 |
| Feb 2, 2026 | 6.09 | 6.19 | 6.03 | 6.04 | 6.04 | -1.47% | 29,904,190 |
| Jan 30, 2026 | 5.99 | 6.15 | 5.91 | 6.13 | 6.13 | 2.00% | 37,540,080 |
| Jan 29, 2026 | 6.21 | 6.28 | 5.99 | 6.01 | 6.01 | 0.17% | 40,014,700 |
| Jan 28, 2026 | 6.09 | 6.15 | 5.99 | 6.00 | 6.00 | -1.48% | 21,700,700 |
| Jan 27, 2026 | 5.97 | 6.11 | 5.82 | 6.09 | 6.09 | 1.16% | 28,546,500 |
| Jan 26, 2026 | 6.15 | 6.17 | 5.96 | 6.02 | 6.02 | -2.59% | 32,602,120 |
| Jan 23, 2026 | 6.08 | 6.19 | 6.06 | 6.18 | 6.18 | 1.31% | 27,417,020 |
| Jan 22, 2026 | 6.06 | 6.14 | 6.02 | 6.10 | 6.10 | 0.99% | 26,845,800 |
| Jan 21, 2026 | 5.92 | 6.04 | 5.90 | 6.04 | 6.04 | 1.34% | 23,452,120 |
| Jan 20, 2026 | 5.97 | 6.04 | 5.91 | 5.96 | 5.96 | -0.33% | 23,155,000 |
| Jan 19, 2026 | 5.95 | 6.00 | 5.93 | 5.98 | 5.98 | 0.34% | 19,220,410 |
| Jan 16, 2026 | 5.89 | 6.01 | 5.80 | 5.96 | 5.96 | 1.53% | 26,819,910 |
| Jan 15, 2026 | 5.82 | 5.88 | 5.77 | 5.87 | 5.87 | 0.34% | 18,168,722 |
| Jan 14, 2026 | 5.85 | 5.96 | 5.76 | 5.85 | 5.85 | 0.34% | 28,520,300 |
| Jan 13, 2026 | 5.97 | 5.98 | 5.81 | 5.83 | 5.83 | -2.35% | 27,842,210 |
| Jan 12, 2026 | 5.87 | 6.02 | 5.84 | 5.97 | 5.97 | 1.88% | 26,265,200 |
| Jan 9, 2026 | 5.77 | 5.86 | 5.74 | 5.86 | 5.86 | 1.56% | 24,379,700 |
| Jan 8, 2026 | 5.69 | 5.79 | 5.68 | 5.77 | 5.77 | 1.05% | 18,903,400 |
| Jan 7, 2026 | 5.75 | 5.76 | 5.68 | 5.71 | 5.71 | -0.70% | 15,005,100 |
| Jan 6, 2026 | 5.68 | 5.77 | 5.65 | 5.75 | 5.75 | 1.41% | 17,593,000 |
| Jan 5, 2026 | 5.59 | 5.68 | 5.59 | 5.67 | 5.67 | 1.43% | 14,364,800 |
| Dec 31, 2025 | 5.60 | 5.64 | 5.52 | 5.59 | 5.59 | - | 13,719,560 |
| Dec 30, 2025 | 5.60 | 5.70 | 5.58 | 5.59 | 5.59 | -0.71% | 11,356,400 |
| Dec 29, 2025 | 5.66 | 5.69 | 5.61 | 5.63 | 5.63 | -0.71% | 11,499,900 |
| Dec 26, 2025 | 5.73 | 5.75 | 5.65 | 5.67 | 5.67 | -1.05% | 13,019,300 |
| Dec 25, 2025 | 5.73 | 5.76 | 5.65 | 5.73 | 5.73 | 0.17% | 12,214,200 |
| Dec 24, 2025 | 5.59 | 5.74 | 5.58 | 5.72 | 5.72 | 2.33% | 15,154,500 |
| Dec 23, 2025 | 5.68 | 5.70 | 5.57 | 5.59 | 5.59 | -1.76% | 13,987,500 |
| Dec 22, 2025 | 5.66 | 5.83 | 5.65 | 5.69 | 5.69 | 0.35% | 17,600,800 |
| Dec 19, 2025 | 5.62 | 5.68 | 5.59 | 5.67 | 5.67 | 1.43% | 14,810,800 |
| Dec 18, 2025 | 5.48 | 5.64 | 5.44 | 5.59 | 5.59 | 1.45% | 18,098,100 |
| Dec 17, 2025 | 5.64 | 5.72 | 5.39 | 5.51 | 5.51 | -2.30% | 28,176,400 |
| Dec 16, 2025 | 5.78 | 5.82 | 5.61 | 5.64 | 5.64 | -2.76% | 15,951,400 |
| Dec 15, 2025 | 5.82 | 5.89 | 5.74 | 5.80 | 5.80 | -0.68% | 15,158,100 |
| Dec 12, 2025 | 5.95 | 6.00 | 5.83 | 5.84 | 5.84 | -1.85% | 24,360,035 |
| Dec 11, 2025 | 6.14 | 6.15 | 5.95 | 5.95 | 5.95 | -2.78% | 25,941,900 |
| Dec 10, 2025 | 6.18 | 6.20 | 6.08 | 6.12 | 6.12 | -1.77% | 29,097,300 |
| Dec 9, 2025 | 6.08 | 6.26 | 6.07 | 6.23 | 6.23 | 1.63% | 36,985,710 |
| Dec 8, 2025 | 6.10 | 6.17 | 6.08 | 6.13 | 6.13 | 0.49% | 25,626,490 |
| Dec 5, 2025 | 6.06 | 6.15 | 5.95 | 6.10 | 6.10 | 1.16% | 23,632,800 |
| Dec 4, 2025 | 6.10 | 6.11 | 5.98 | 6.03 | 6.03 | -1.79% | 30,090,160 |
| Dec 3, 2025 | 6.20 | 6.33 | 6.12 | 6.14 | 6.14 | -1.29% | 34,674,560 |
| Dec 2, 2025 | 6.19 | 6.29 | 6.12 | 6.22 | 6.22 | -0.32% | 54,745,750 |
| Dec 1, 2025 | 5.99 | 6.53 | 5.93 | 6.24 | 6.24 | 4.17% | 87,044,080 |
| Nov 28, 2025 | 5.88 | 5.99 | 5.83 | 5.99 | 5.99 | 1.35% | 34,216,000 |
| Nov 27, 2025 | 5.71 | 6.04 | 5.71 | 5.91 | 5.91 | 3.50% | 42,884,100 |
| Nov 26, 2025 | 5.72 | 5.90 | 5.70 | 5.71 | 5.71 | -0.52% | 13,645,800 |
| Nov 25, 2025 | 5.67 | 5.79 | 5.64 | 5.74 | 5.74 | 1.59% | 13,396,100 |
| Nov 24, 2025 | 5.53 | 5.69 | 5.53 | 5.65 | 5.65 | 2.91% | 15,675,900 |
| Nov 21, 2025 | 5.72 | 5.76 | 5.49 | 5.49 | 5.49 | -4.85% | 18,843,700 |
| Nov 20, 2025 | 5.79 | 5.85 | 5.72 | 5.77 | 5.77 | 0.52% | 12,179,600 |
| Nov 19, 2025 | 5.93 | 5.95 | 5.72 | 5.74 | 5.74 | -3.04% | 17,474,000 |
| Nov 18, 2025 | 5.94 | 5.98 | 5.86 | 5.92 | 5.92 | -0.34% | 14,616,600 |
| Nov 17, 2025 | 5.92 | 5.95 | 5.88 | 5.94 | 5.94 | 0.17% | 13,323,100 |
| Nov 14, 2025 | 5.90 | 6.03 | 5.87 | 5.93 | 5.93 | - | 20,310,200 |
| Nov 13, 2025 | 5.90 | 5.93 | 5.85 | 5.93 | 5.93 | 0.68% | 12,500,900 |
| Nov 12, 2025 | 5.95 | 5.96 | 5.85 | 5.89 | 5.89 | -1.01% | 13,469,400 |
| Nov 11, 2025 | 5.89 | 5.96 | 5.87 | 5.95 | 5.95 | 0.68% | 16,208,080 |
| Nov 10, 2025 | 5.86 | 5.91 | 5.84 | 5.91 | 5.91 | 0.85% | 16,443,400 |
| Nov 7, 2025 | 5.80 | 5.93 | 5.79 | 5.86 | 5.86 | 0.69% | 18,366,100 |
| Nov 6, 2025 | 5.81 | 5.85 | 5.79 | 5.82 | 5.82 | 0.34% | 14,419,600 |
| Nov 5, 2025 | 5.70 | 5.81 | 5.68 | 5.80 | 5.80 | 0.87% | 11,831,250 |
| Nov 4, 2025 | 5.80 | 5.80 | 5.72 | 5.75 | 5.75 | -0.86% | 14,218,300 |
| Nov 3, 2025 | 5.75 | 5.81 | 5.72 | 5.80 | 5.80 | 0.35% | 11,072,600 |
| Oct 31, 2025 | 5.76 | 5.81 | 5.72 | 5.78 | 5.78 | 0.52% | 14,265,100 |
| Oct 30, 2025 | 5.84 | 5.89 | 5.75 | 5.75 | 5.75 | -1.37% | 13,129,600 |
| Oct 29, 2025 | 5.90 | 5.92 | 5.80 | 5.83 | 5.83 | -0.85% | 15,082,200 |
| Oct 28, 2025 | 5.86 | 5.94 | 5.82 | 5.88 | 5.88 | 0.34% | 16,618,820 |
| Oct 27, 2025 | 5.84 | 5.88 | 5.81 | 5.86 | 5.86 | 0.86% | 16,674,330 |
| Oct 24, 2025 | 5.74 | 5.82 | 5.74 | 5.81 | 5.81 | 1.22% | 18,116,220 |
| Oct 23, 2025 | 5.75 | 5.76 | 5.66 | 5.74 | 5.74 | -0.17% | 12,074,400 |
| Oct 22, 2025 | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | -0.86% | 19,203,920 |
| Oct 21, 2025 | 5.53 | 5.83 | 5.49 | 5.80 | 5.80 | 5.07% | 29,794,360 |
| Oct 20, 2025 | 5.46 | 5.55 | 5.46 | 5.52 | 5.52 | 2.22% | 9,750,520 |
| Oct 17, 2025 | 5.54 | 5.57 | 5.40 | 5.40 | 5.40 | -2.35% | 12,257,090 |
| Oct 16, 2025 | 5.63 | 5.63 | 5.51 | 5.53 | 5.53 | -1.78% | 10,243,750 |
| Oct 15, 2025 | 5.62 | 5.65 | 5.53 | 5.63 | 5.63 | 1.08% | 10,325,300 |
| Oct 14, 2025 | 5.73 | 5.76 | 5.55 | 5.57 | 5.57 | -2.28% | 16,369,100 |
| Oct 13, 2025 | 5.50 | 5.72 | 5.39 | 5.70 | 5.70 | -1.21% | 18,656,790 |
| Oct 10, 2025 | 5.84 | 5.85 | 5.75 | 5.77 | 5.77 | -1.87% | 18,481,880 |