Shenzhen Refond Optoelectronics Co.,Ltd. (SHE:300241)
China
· Delayed Price · Currency is CNY 6.89
+0.34 (5.19%)
Apr 29, 2026, 3:11 PM CST
SHE:300241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.64 | 6.93 | 6.60 | 6.89 | 6.89 | 5.19% | 47,898,110 |
| Apr 28, 2026 | 6.72 | 6.77 | 6.51 | 6.55 | 6.55 | -3.68% | 31,854,100 |
| Apr 27, 2026 | 6.74 | 6.83 | 6.64 | 6.80 | 6.80 | 0.74% | 28,699,400 |
| Apr 24, 2026 | 6.62 | 6.83 | 6.45 | 6.75 | 6.75 | 0.45% | 42,045,950 |
| Apr 23, 2026 | 7.18 | 7.27 | 6.68 | 6.72 | 6.72 | -5.08% | 64,731,200 |
| Apr 22, 2026 | 6.82 | 7.08 | 6.80 | 7.08 | 7.08 | 2.91% | 50,666,300 |
| Apr 21, 2026 | 6.94 | 6.95 | 6.78 | 6.88 | 6.88 | -1.15% | 29,494,500 |
| Apr 20, 2026 | 6.92 | 7.01 | 6.87 | 6.96 | 6.96 | -0.14% | 42,573,300 |
| Apr 17, 2026 | 6.75 | 7.02 | 6.74 | 6.97 | 6.97 | 2.50% | 49,022,400 |
| Apr 16, 2026 | 6.82 | 6.84 | 6.69 | 6.80 | 6.80 | - | 30,196,050 |
| Apr 15, 2026 | 6.90 | 7.02 | 6.75 | 6.80 | 6.80 | -1.31% | 39,740,200 |
| Apr 14, 2026 | 6.75 | 6.90 | 6.75 | 6.89 | 6.89 | 2.84% | 44,117,290 |
| Apr 13, 2026 | 6.70 | 6.79 | 6.64 | 6.70 | 6.70 | -0.45% | 28,921,800 |
| Apr 10, 2026 | 6.85 | 6.92 | 6.72 | 6.73 | 6.73 | 0.30% | 41,651,700 |
| Apr 9, 2026 | 6.68 | 6.80 | 6.64 | 6.71 | 6.71 | -0.89% | 34,523,200 |
| Apr 8, 2026 | 6.64 | 6.78 | 6.62 | 6.77 | 6.77 | 4.48% | 45,776,420 |
| Apr 7, 2026 | 6.43 | 6.50 | 6.33 | 6.48 | 6.48 | 1.57% | 33,259,830 |
| Apr 3, 2026 | 6.39 | 6.56 | 6.32 | 6.38 | 6.38 | 0.63% | 44,834,820 |
| Apr 2, 2026 | 6.51 | 6.63 | 6.30 | 6.34 | 6.34 | -3.50% | 34,580,060 |
| Apr 1, 2026 | 6.65 | 6.79 | 6.50 | 6.57 | 6.57 | 1.86% | 43,739,140 |
| Mar 31, 2026 | 6.63 | 6.70 | 6.43 | 6.45 | 6.45 | -2.86% | 37,165,010 |
| Mar 30, 2026 | 6.62 | 6.67 | 6.30 | 6.64 | 6.64 | -0.90% | 42,594,170 |
| Mar 27, 2026 | 6.41 | 6.76 | 6.37 | 6.70 | 6.70 | 2.29% | 46,918,700 |
| Mar 26, 2026 | 7.01 | 7.05 | 6.52 | 6.55 | 6.55 | -6.56% | 58,069,520 |
| Mar 25, 2026 | 7.00 | 7.20 | 6.97 | 7.01 | 7.01 | 0.72% | 55,279,920 |
| Mar 24, 2026 | 6.88 | 7.01 | 6.64 | 6.96 | 6.96 | 4.50% | 65,653,730 |
| Mar 23, 2026 | 6.93 | 7.05 | 6.60 | 6.66 | 6.66 | -6.98% | 76,273,680 |
| Mar 20, 2026 | 7.21 | 7.50 | 7.16 | 7.16 | 7.16 | -0.56% | 89,051,620 |
| Mar 19, 2026 | 7.00 | 7.27 | 6.98 | 7.20 | 7.20 | 0.42% | 68,540,796 |
| Mar 18, 2026 | 6.95 | 7.25 | 6.91 | 7.17 | 7.17 | 3.91% | 71,583,750 |
| Mar 17, 2026 | 7.30 | 7.35 | 6.88 | 6.90 | 6.90 | -5.35% | 72,592,750 |
| Mar 16, 2026 | 7.46 | 7.51 | 7.22 | 7.29 | 7.29 | -2.28% | 74,036,350 |
| Mar 13, 2026 | 7.62 | 7.88 | 7.44 | 7.46 | 7.46 | -3.99% | 114,407,100 |
| Mar 12, 2026 | 7.48 | 8.16 | 7.48 | 7.77 | 7.77 | 1.70% | 144,876,900 |
| Mar 11, 2026 | 7.48 | 8.28 | 7.35 | 7.64 | 7.64 | 0.39% | 166,983,600 |
| Mar 10, 2026 | 7.10 | 7.90 | 7.05 | 7.61 | 7.61 | 5.69% | 178,762,200 |
| 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 |