Skip to main content
Shenzhen Jufei Optoelectronics Co., Ltd. (SHE:300303)
China flag China · Delayed Price · Currency is CNY
9.16
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

SHE:300303 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.1010.109.009.17-0.11%61,421,107
Apr 28, 20269.829.888.909.169.16-7.66%144,294,000
Apr 27, 20269.9610.269.809.929.92-101,456,600
Apr 24, 202610.1010.169.769.929.92-3.41%119,619,700
Apr 23, 202610.3910.6110.1110.2710.27-0.68%170,064,900
Apr 22, 20269.6910.449.6410.3410.345.51%206,737,800
Apr 21, 20269.8510.139.759.809.80-1.51%129,851,000
Apr 20, 20269.7810.059.789.959.95-2.55%163,613,900
Apr 17, 20269.6510.339.6110.2110.215.69%229,247,400
Apr 16, 20269.629.729.479.669.66-0.41%98,700,890
Apr 15, 20269.8010.009.669.709.70-1.02%119,647,700
Apr 14, 20269.9210.059.669.809.800.20%131,987,700
Apr 13, 20269.799.949.739.789.78-2.10%120,426,600
Apr 10, 202610.2410.249.859.999.99-2.35%188,143,100
Apr 9, 20269.4810.239.4010.2310.235.46%249,723,800
Apr 8, 20269.499.799.459.709.704.30%192,609,800
Apr 7, 20269.169.499.159.309.301.64%132,812,700
Apr 3, 20268.909.408.869.159.154.21%184,563,200
Apr 2, 20268.929.158.718.788.78-2.23%72,374,810
Apr 1, 20269.009.158.888.988.983.70%89,157,020
Mar 31, 20268.919.008.648.668.66-3.24%60,680,420
Mar 30, 20268.808.968.588.958.95-0.78%68,832,520
Mar 27, 20268.819.128.729.029.020.56%62,582,939
Mar 26, 20269.309.348.918.978.97-3.65%79,942,390
Mar 25, 20269.369.669.249.319.311.53%108,392,300
Mar 24, 20268.909.198.759.179.175.52%125,784,900
Mar 23, 20269.189.268.598.698.69-7.45%150,918,000
Mar 20, 20269.5910.199.369.399.39-0.32%193,014,000
Mar 19, 20269.399.619.369.429.42-2.89%109,021,278
Mar 18, 20269.399.729.399.709.703.30%116,632,700
Mar 17, 202610.1810.279.369.399.39-6.38%169,492,300
Mar 16, 202610.1410.239.7210.0310.03-3.56%177,113,646
Mar 13, 202610.6110.8910.3510.4010.40-6.31%211,488,373
Mar 12, 202610.6411.2910.5311.1011.101.74%295,678,600
Mar 11, 202610.2111.3510.1610.9110.914.80%347,341,500
Mar 10, 202610.1510.5710.1010.4110.411.86%292,663,824
Mar 9, 202610.4810.6510.0210.2210.22-5.55%313,174,400
Mar 6, 202611.5011.8010.8010.8210.82-13.65%469,370,500
Mar 5, 202611.7012.5311.5612.5312.5320.02%254,135,200
Mar 4, 20269.1010.508.8110.4410.4410.83%337,760,100
Mar 3, 20269.209.899.209.429.423.97%350,226,800
Mar 2, 20268.909.348.819.069.06-1.74%228,039,900
Feb 27, 20269.199.518.979.229.22-0.86%354,927,300
Feb 26, 20267.799.307.759.309.3020.00%356,036,100
Feb 25, 20267.877.907.717.757.75-0.90%78,530,660
Feb 24, 20267.548.087.527.827.825.25%125,094,575
Feb 13, 20267.377.577.377.437.43-0.40%73,767,883
Feb 12, 20267.267.537.237.467.463.18%88,219,559
Feb 11, 20267.327.427.217.237.23-1.36%45,903,270
Feb 10, 20267.387.477.317.337.33-0.68%65,007,290
Feb 9, 20267.057.437.047.387.386.03%101,244,300
Feb 6, 20267.007.096.956.966.96-1.42%35,989,840
Feb 5, 20267.127.207.017.067.06-1.67%35,364,440
Feb 4, 20267.157.207.097.187.18-36,155,160
Feb 3, 20266.997.206.967.187.183.91%63,966,192
Feb 2, 20267.067.156.906.916.91-2.54%43,698,697
Jan 30, 20267.107.166.857.097.09-0.42%63,490,760
Jan 29, 20267.347.367.117.127.12-3.65%67,364,630
Jan 28, 20267.407.457.317.397.39-0.81%67,299,890
Jan 27, 20267.137.476.937.457.453.91%124,901,200
Jan 26, 20267.347.357.117.177.17-2.45%63,893,090
Jan 23, 20267.207.387.167.357.351.66%80,433,440
Jan 22, 20267.257.277.117.237.230.56%53,280,010
Jan 21, 20267.017.217.007.197.191.84%71,424,620
Jan 20, 20267.117.167.007.067.06-0.84%44,637,120
Jan 19, 20267.147.167.047.127.12-0.14%46,187,430
Jan 16, 20267.007.146.937.137.132.44%65,090,390
Jan 15, 20267.027.076.916.966.96-1.28%41,206,380
Jan 14, 20267.027.126.927.057.051.00%75,502,670
Jan 13, 20267.207.206.956.986.98-2.92%77,671,450
Jan 12, 20267.057.207.027.197.192.42%83,721,990
Jan 9, 20267.007.106.967.027.020.29%52,601,150
Jan 8, 20266.977.036.937.007.000.72%40,498,010
Jan 7, 20267.087.106.936.956.95-1.42%40,139,038
Jan 6, 20266.957.066.927.057.051.73%51,843,110
Jan 5, 20266.876.996.846.936.931.32%33,830,400
Dec 31, 20256.896.906.816.846.84-0.44%27,753,760
Dec 30, 20256.826.996.806.876.870.73%32,592,700
Dec 29, 20256.936.936.816.826.82-1.16%26,745,170
Dec 26, 20256.957.006.886.906.90-1.00%37,505,390
Dec 25, 20257.007.076.956.976.97-0.14%35,038,970
Dec 24, 20256.907.016.896.986.981.31%34,340,770
Dec 23, 20256.987.016.866.896.89-1.29%32,769,770
Dec 22, 20256.857.026.836.986.982.65%48,423,010
Dec 19, 20256.846.886.756.806.80-32,684,295
Dec 18, 20256.736.936.726.806.80-35,848,140
Dec 17, 20256.746.826.576.806.801.04%42,993,280
Dec 16, 20256.856.876.676.736.73-1.61%35,408,680
Dec 15, 20256.936.956.836.846.84-1.87%41,978,460
Dec 12, 20257.017.086.936.976.97-1.13%58,860,170
Dec 11, 20257.097.197.017.057.05-0.98%75,875,030
Dec 10, 20256.967.236.937.127.121.71%82,863,440
Dec 9, 20256.887.106.877.007.001.45%82,042,760
Dec 8, 20256.806.926.786.906.901.47%46,361,340
Dec 5, 20256.676.836.636.806.801.80%33,428,510
Dec 4, 20256.756.756.606.686.68-0.30%21,298,120
Dec 3, 20256.756.796.686.706.70-1.03%26,074,850
Dec 2, 20256.806.816.726.776.77-0.73%30,813,820
Dec 1, 20256.606.856.596.826.822.71%61,601,820
Nov 28, 20256.516.656.516.646.641.07%30,421,690