Skip to main content
Shenzhen Absen Optoelectronic Co.,Ltd. (SHE:300389)
China flag China · Delayed Price · Currency is CNY
16.85
-0.44 (-2.54%)
Apr 29, 2026, 3:09 PM CST

SHE:300389 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.9917.1916.7616.8516.85-2.54%12,945,204
Apr 28, 202617.4518.3317.1117.2917.29-11.01%16,861,530
Apr 27, 202619.2619.5118.9319.4319.430.78%7,855,222
Apr 24, 202619.4019.7119.1319.2819.28-0.62%7,628,987
Apr 23, 202620.2020.4519.3019.4019.40-4.95%10,919,400
Apr 22, 202620.1420.5519.8120.4120.411.39%7,964,894
Apr 21, 202620.1020.2019.7120.1320.13-0.30%7,633,901
Apr 20, 202620.2020.5020.0020.1920.190.10%8,421,706
Apr 17, 202619.8720.4019.7720.1720.170.95%7,412,386
Apr 16, 202619.9620.0819.7819.9819.980.10%9,177,000
Apr 15, 202620.2320.4919.9319.9619.96-1.53%10,470,030
Apr 14, 202619.6620.3219.6020.2720.273.10%11,957,060
Apr 13, 202618.9519.9418.8019.6619.661.87%13,490,800
Apr 10, 202619.0019.6318.8119.3019.300.89%15,723,080
Apr 9, 202617.8919.3017.7119.1319.136.40%20,762,720
Apr 8, 202617.3317.9917.3017.9817.986.08%15,121,030
Apr 7, 202616.8317.5016.3816.9516.951.07%14,861,800
Apr 3, 202617.4517.8616.7416.7716.77-4.01%12,600,300
Apr 2, 202617.9618.6317.3117.4717.47-4.17%15,542,100
Apr 1, 202618.6319.1617.9318.2318.23-0.22%16,514,406
Mar 31, 202619.2219.2417.8718.2718.27-6.93%16,546,520
Mar 30, 202619.3019.6518.7819.6319.63-0.61%14,084,039
Mar 27, 202619.8719.9119.2919.7519.75-1.59%13,452,100
Mar 26, 202620.3220.8419.9820.0720.07-2.19%13,093,490
Mar 25, 202620.7020.9220.3320.5220.52-0.63%19,831,010
Mar 24, 202619.3021.3419.2220.6520.659.84%28,251,320
Mar 23, 202619.7020.4818.5718.8018.80-6.65%20,716,970
Mar 20, 202620.9021.1420.0520.1420.14-3.64%20,669,841
Mar 19, 202619.6722.0019.5020.9020.904.40%31,322,513
Mar 18, 202617.6520.5017.6520.0220.0213.43%30,593,170
Mar 17, 202618.3518.5417.5717.6517.65-3.71%9,838,557
Mar 16, 202618.7018.7218.1318.3318.33-2.91%11,463,780
Mar 13, 202619.0619.5518.8318.8818.88-2.58%15,083,650
Mar 12, 202618.9219.5618.8019.3819.382.22%22,362,340
Mar 11, 202618.8719.3618.8118.9618.960.69%19,739,460
Mar 10, 202618.9819.2018.7118.8318.83-0.11%18,016,200
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