Skip to main content
Shenzhen Absen Optoelectronic Co.,Ltd. (SHE:300389)
China flag China · Delayed Price · Currency is CNY
18.85
-0.35 (-1.82%)
At close: Mar 9, 2026

SHE:300389 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6018.9618.4218.8518.85-1.82%26,885,390
Mar 6, 202619.8119.8118.5419.2019.20-6.98%37,067,260
Mar 5, 202617.4720.6417.4720.6420.6420.00%19,655,330
Mar 4, 202617.3417.3917.0217.2017.20-1.49%5,366,362
Mar 3, 202618.1318.5017.4117.4617.46-3.43%8,284,778
Mar 2, 202618.6018.6017.9418.0818.08-3.32%7,455,289
Feb 27, 202618.6019.2018.4318.7018.70-0.43%6,554,331
Feb 26, 202618.3018.7818.1818.7818.782.96%6,783,722
Feb 25, 202618.2118.2517.9018.2418.24-0.11%5,342,626
Feb 24, 202618.3018.4018.0618.2618.260.11%5,703,706
Feb 13, 202618.1018.4618.1018.2418.240.33%3,414,900
Feb 12, 202618.0418.3117.9818.1818.181.06%4,005,200
Feb 11, 202618.0418.1417.9017.9917.99-0.28%4,089,600
Feb 10, 202618.0618.3917.9618.0418.04-0.06%5,051,506
Feb 9, 202618.3718.3717.9518.0518.05-5,703,033
Feb 6, 202617.8518.3817.7018.0518.050.67%7,004,100
Feb 5, 202618.1918.2517.8817.9317.93-1.54%6,036,667
Feb 4, 202618.1818.5018.0418.2118.21-7,172,226
Feb 3, 202618.2018.6618.0218.2118.212.42%14,909,020
Feb 2, 202619.5519.5617.7117.7817.78-9.52%22,164,030
Jan 30, 202618.6719.9118.3819.6519.654.52%25,715,650
Jan 29, 202618.2919.4717.9818.8018.802.62%14,317,520
Jan 28, 202618.5618.6418.2018.3218.32-1.24%4,972,631
Jan 27, 202618.2318.6117.8618.5518.551.37%7,216,800
Jan 26, 202618.7118.8618.1018.3018.30-1.82%7,825,528
Jan 23, 202617.9918.8817.9318.6418.643.84%12,393,240
Jan 22, 202618.2018.2017.8517.9517.95-0.22%7,260,600
Jan 21, 202618.0118.2417.8617.9917.99-0.55%7,493,605
Jan 20, 202618.0218.3717.8918.0918.09-0.11%8,253,198
Jan 19, 202618.0918.3417.9518.1118.110.89%9,038,550
Jan 16, 202618.2518.2817.7817.9517.95-0.55%7,699,860
Jan 15, 202617.5518.1217.5318.0518.052.27%11,180,567
Jan 14, 202617.9018.0717.4017.6517.65-0.17%14,700,410
Jan 13, 202617.3218.2717.1317.6817.681.67%17,908,810
Jan 12, 202617.9317.9717.2817.3917.39-0.69%15,300,080
Jan 9, 202618.6018.6317.2217.5117.51-5.81%25,831,750
Jan 8, 202617.5718.6017.4618.5918.595.81%17,817,120
Jan 7, 202617.1917.6416.9917.5717.572.21%10,494,670
Jan 6, 202616.8717.4216.6217.1917.192.08%9,895,010
Jan 5, 202616.4016.8416.1216.8416.843.76%7,178,577
Dec 31, 202516.0016.3715.9716.2316.231.12%3,698,786
Dec 30, 202516.0216.2115.9516.0516.050.19%2,873,400
Dec 29, 202516.1216.1715.8616.0216.02-0.68%4,549,320
Dec 26, 202516.2816.3216.0416.1316.13-0.74%3,823,400
Dec 25, 202516.1516.3116.0116.2516.250.81%3,704,701
Dec 24, 202515.8416.1215.7516.1216.122.35%4,001,000
Dec 23, 202515.6715.8815.6515.7515.750.32%3,272,100
Dec 22, 202515.6416.0515.5815.7015.700.51%3,669,608
Dec 19, 202515.6415.7615.6115.6215.62-0.13%3,000,100
Dec 18, 202515.6515.7815.4515.6415.64-0.26%3,131,015
Dec 17, 202515.4115.7315.2815.6815.681.29%4,346,330
Dec 16, 202515.6715.8815.3915.4815.48-1.84%5,368,880
Dec 15, 202515.3916.2515.3015.7715.772.34%9,834,144
Dec 12, 202515.3515.5315.2315.4115.410.39%3,480,080
Dec 11, 202515.6915.6915.3515.3515.35-2.17%3,104,280
Dec 10, 202515.6315.7615.4015.6915.690.38%3,545,720
Dec 9, 202515.9215.9515.6115.6315.63-1.82%2,576,000
Dec 8, 202515.7615.9815.7415.9215.921.02%3,633,338
Dec 5, 202515.6415.8515.5515.7615.760.06%2,971,752
Dec 4, 202515.7516.0015.5115.7515.75-0.44%3,295,994
Dec 3, 202516.0016.1015.7115.8215.82-1.19%3,547,804
Dec 2, 202516.2316.2315.9616.0116.01-1.36%3,285,983
Dec 1, 202516.2316.3516.1216.2316.230.31%3,805,600
Nov 28, 202516.0816.1815.8716.1816.181.06%2,588,500
Nov 27, 202515.9516.1915.9216.0116.010.31%2,682,580
Nov 26, 202515.9916.1615.9115.9615.96-0.62%2,711,300
Nov 25, 202516.0516.2715.8716.0616.062.03%3,809,530
Nov 24, 202515.5815.8415.4215.7415.742.01%5,060,230
Nov 21, 202515.8716.1415.4215.4315.43-4.28%4,308,300
Nov 20, 202516.3516.3916.0816.1216.12-0.37%3,166,700
Nov 19, 202516.5216.5816.1216.1816.18-2.12%4,636,272
Nov 18, 202516.7216.7316.4416.5316.53-1.84%4,906,654
Nov 17, 202516.6816.8816.5516.8416.841.57%5,270,100
Nov 14, 202516.5516.8216.4416.5816.58-0.36%3,834,200
Nov 13, 202516.5916.7016.4716.6416.640.85%3,293,100
Nov 12, 202516.5116.6316.4016.5016.50-0.48%3,622,400
Nov 11, 202516.6016.7816.4616.5816.58-0.18%4,937,100
Nov 10, 202516.7617.0416.5816.6116.61-0.60%5,203,750
Nov 7, 202516.7116.9016.5516.7116.71-0.48%4,483,600
Nov 6, 202516.7316.8816.5216.7916.790.12%5,203,800
Nov 5, 202516.6316.8716.5116.7716.77-0.42%6,392,551
Nov 4, 202516.9017.1816.6616.8416.84-0.41%7,534,100
Nov 3, 202517.2017.2216.5516.9116.91-1.86%11,045,100
Oct 31, 202517.1217.3617.1217.2317.230.23%7,393,300
Oct 30, 202517.2117.6317.0717.1917.19-0.69%9,049,400
Oct 29, 202517.5017.6017.2117.3117.31-1.48%10,194,310
Oct 28, 202517.1918.0016.7617.5717.571.15%16,218,600
Oct 27, 202516.6817.4816.5117.3717.37-0.63%20,583,150
Oct 24, 202517.2017.6617.1517.4817.481.63%18,359,410
Oct 23, 202517.6817.8016.9017.2017.20-4.71%19,404,450
Oct 22, 202519.0119.1817.9818.0518.05-6.04%26,154,480
Oct 21, 202519.2120.2318.7419.2119.21-0.41%34,163,330
Oct 20, 202520.2220.5518.6219.2919.29-4.03%40,171,560
Oct 17, 202517.1120.1016.8020.1020.1020.00%26,825,810
Oct 16, 202516.6917.0016.5716.7516.75-0.83%9,221,297
Oct 15, 202516.5216.9216.3216.8916.691.87%6,127,153
Oct 14, 202516.8617.0116.4516.5816.38-0.30%6,860,370
Oct 13, 202515.7516.7515.3116.6316.430.85%9,543,100
Oct 10, 202517.0017.0016.3316.4916.29-3.34%8,745,495
Oct 9, 202516.8617.3116.6317.0616.861.91%10,231,560