Shenzhen Refond Optoelectronics Co., Ltd. Class A 300241
SZSE · China · Electronic Technology
CNY 5.67-0.05 (-0.87%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.67 | -0.87% | CNY 5.78 | CNY 5.81 | CNY 5.66 | 11.18M |
| 2026-09-29 | CNY 5.72 | +0.70% | CNY 5.66 | CNY 5.75 | CNY 5.58 | 11.58M |
| 2026-09-28 | CNY 5.68 | -0.53% | CNY 5.68 | CNY 5.88 | CNY 5.67 | 23.17M |
| 2026-09-24 | CNY 5.71 | -3.55% | CNY 5.92 | CNY 5.93 | CNY 5.69 | 15.43M |
| 2026-09-23 | CNY 5.92 | -0.34% | CNY 5.92 | CNY 6.02 | CNY 5.90 | 11.83M |
| 2026-09-22 | CNY 5.94 | -0.83% | CNY 6.04 | CNY 6.06 | CNY 5.90 | 13.53M |
| 2026-09-21 | CNY 5.99 | +0.50% | CNY 5.96 | CNY 6.03 | CNY 5.95 | 13.29M |
| 2026-09-18 | CNY 5.96 | +0.34% | CNY 5.96 | CNY 5.99 | CNY 5.90 | 15.86M |
| 2026-09-17 | CNY 5.94 | +1.02% | CNY 5.85 | CNY 5.95 | CNY 5.82 | 17.42M |
| 2026-09-16 | CNY 5.88 | +2.98% | CNY 5.67 | CNY 5.90 | CNY 5.67 | 13.93M |
| 2026-09-15 | CNY 5.71 | -1.04% | CNY 5.75 | CNY 5.79 | CNY 5.69 | 10.78M |
| 2026-09-14 | CNY 5.77 | +1.23% | CNY 5.68 | CNY 5.81 | CNY 5.60 | 11.75M |
| 2026-09-11 | CNY 5.70 | -0.52% | CNY 5.68 | CNY 5.73 | CNY 5.55 | 17.28M |
| 2026-09-10 | CNY 5.73 | -1.55% | CNY 5.80 | CNY 5.82 | CNY 5.69 | 10.68M |
| 2026-09-09 | CNY 5.82 | 0.00% | CNY 5.82 | CNY 5.85 | CNY 5.77 | 10.96M |
| 2026-09-08 | CNY 5.82 | -0.17% | CNY 5.84 | CNY 5.89 | CNY 5.79 | 11.92M |
| 2026-09-07 | CNY 5.83 | -0.51% | CNY 5.86 | CNY 5.89 | CNY 5.82 | 11.99M |
| 2026-09-04 | CNY 5.86 | -0.85% | CNY 5.92 | CNY 6.05 | CNY 5.81 | 17.84M |
| 2026-09-03 | CNY 5.91 | +0.34% | CNY 5.94 | CNY 5.97 | CNY 5.85 | 13.22M |
| 2026-09-02 | CNY 5.89 | -0.67% | CNY 5.88 | CNY 5.94 | CNY 5.84 | 12.49M |
| 2026-09-01 | CNY 5.93 | +0.51% | CNY 5.90 | CNY 5.99 | CNY 5.82 | 19.24M |
| 2026-08-31 | CNY 5.90 | +1.72% | CNY 5.75 | CNY 5.91 | CNY 5.73 | 17.87M |
| 2026-08-28 | CNY 5.80 | -0.85% | CNY 5.83 | CNY 5.88 | CNY 5.78 | 15.21M |
| 2026-08-27 | CNY 5.85 | +1.92% | CNY 5.75 | CNY 5.87 | CNY 5.73 | 18.43M |
| 2026-08-26 | CNY 5.74 | 0.00% | CNY 5.70 | CNY 5.80 | CNY 5.66 | 14.25M |
| 2026-08-25 | CNY 5.74 | +2.68% | CNY 5.55 | CNY 5.77 | CNY 5.48 | 20.03M |
| 2026-08-24 | CNY 5.59 | -2.44% | CNY 5.68 | CNY 5.73 | CNY 5.49 | 20.62M |
| 2026-08-21 | CNY 5.73 | 0.00% | CNY 5.65 | CNY 5.80 | CNY 5.53 | 22.77M |
| 2026-08-20 | CNY 5.73 | +1.06% | CNY 5.75 | CNY 5.81 | CNY 5.66 | 19.56M |
| 2026-08-19 | CNY 5.67 | -4.55% | CNY 5.81 | CNY 5.89 | CNY 5.64 | 28.11M |
| 2026-08-18 | CNY 5.94 | +1.54% | CNY 5.90 | CNY 6.00 | CNY 5.83 | 36.80M |
| 2026-08-17 | CNY 5.85 | +4.09% | CNY 5.63 | CNY 5.88 | CNY 5.58 | 27.15M |
| 2026-08-14 | CNY 5.62 | +1.44% | CNY 5.57 | CNY 5.62 | CNY 5.49 | 14.53M |
| 2026-08-13 | CNY 5.54 | -2.29% | CNY 5.71 | CNY 5.71 | CNY 5.53 | 18.38M |
| 2026-08-12 | CNY 5.67 | +3.09% | CNY 5.51 | CNY 5.68 | CNY 5.50 | 21.29M |
| 2026-08-11 | CNY 5.50 | -1.26% | CNY 5.53 | CNY 5.56 | CNY 5.48 | 14.55M |
| 2026-08-10 | CNY 5.57 | +1.09% | CNY 5.51 | CNY 5.57 | CNY 5.39 | 19.27M |
| 2026-08-07 | CNY 5.51 | -0.36% | CNY 5.50 | CNY 5.56 | CNY 5.41 | 19.08M |
| 2026-08-06 | CNY 5.53 | -0.54% | CNY 5.51 | CNY 5.57 | CNY 5.42 | 20.20M |
| 2026-08-05 | CNY 5.56 | +2.96% | CNY 5.40 | CNY 5.57 | CNY 5.37 | 27.27M |
| 2026-08-04 | CNY 5.40 | +1.89% | CNY 5.31 | CNY 5.42 | CNY 5.29 | 20.30M |
| 2026-08-03 | CNY 5.30 | +1.15% | CNY 5.23 | CNY 5.30 | CNY 5.20 | 18.11M |
| 2026-07-31 | CNY 5.24 | +2.75% | CNY 5.23 | CNY 5.30 | CNY 5.22 | 23.64M |
| 2026-07-30 | CNY 5.10 | -3.59% | CNY 5.22 | CNY 5.27 | CNY 5.08 | 22.97M |
| 2026-07-29 | CNY 5.29 | +1.93% | CNY 5.16 | CNY 5.29 | CNY 5.07 | 25.22M |
| 2026-07-28 | CNY 5.19 | -0.19% | CNY 5.15 | CNY 5.31 | CNY 5.11 | 24.23M |
| 2026-07-27 | CNY 5.20 | +2.16% | CNY 5.03 | CNY 5.20 | CNY 4.93 | 28.72M |
| 2026-07-24 | CNY 5.09 | +2.83% | CNY 4.92 | CNY 5.18 | CNY 4.88 | 32.80M |
| 2026-07-23 | CNY 4.95 | +2.27% | CNY 4.84 | CNY 4.96 | CNY 4.81 | 15.89M |
| 2026-07-22 | CNY 4.84 | -3.78% | CNY 5.00 | CNY 5.06 | CNY 4.83 | 23.64M |
| 2026-07-21 | CNY 5.03 | +4.14% | CNY 4.83 | CNY 5.03 | CNY 4.54 | 30.23M |
| 2026-07-20 | CNY 4.83 | -3.59% | CNY 5.03 | CNY 5.12 | CNY 4.77 | 24.63M |
| 2026-07-17 | CNY 5.01 | -5.65% | CNY 5.28 | CNY 5.33 | CNY 4.99 | 28.12M |
| 2026-07-16 | CNY 5.31 | -1.12% | CNY 5.35 | CNY 5.46 | CNY 5.23 | 18.57M |
| 2026-07-15 | CNY 5.37 | -2.19% | CNY 5.46 | CNY 5.49 | CNY 5.32 | 18.48M |
| 2026-07-14 | CNY 5.49 | +2.81% | CNY 5.35 | CNY 5.49 | CNY 5.27 | 25.01M |
| 2026-07-13 | CNY 5.34 | -10.40% | CNY 5.90 | CNY 5.90 | CNY 5.32 | 36.69M |
| 2026-07-10 | CNY 5.96 | -1.32% | CNY 5.95 | CNY 6.13 | CNY 5.92 | 36.90M |
| 2026-07-09 | CNY 6.04 | -5.92% | CNY 6.32 | CNY 6.43 | CNY 5.61 | 63.35M |
| 2026-07-08 | CNY 6.42 | +1.10% | CNY 6.40 | CNY 6.52 | CNY 6.32 | 31.91M |
| 2026-07-07 | CNY 6.35 | -0.16% | CNY 6.30 | CNY 6.41 | CNY 6.25 | 27.35M |
| 2026-07-06 | CNY 6.36 | -3.49% | CNY 6.57 | CNY 6.61 | CNY 6.27 | 37.84M |
| 2026-07-03 | CNY 6.59 | -3.51% | CNY 6.80 | CNY 6.86 | CNY 6.50 | 47.07M |
| 2026-07-02 | CNY 6.83 | -4.61% | CNY 7.00 | CNY 7.11 | CNY 6.70 | 52.79M |
| 2026-07-01 | CNY 7.16 | -1.10% | CNY 7.18 | CNY 7.29 | CNY 7.09 | 68.92M |
| 2026-06-30 | CNY 7.24 | +8.71% | CNY 6.56 | CNY 7.25 | CNY 6.53 | 77.69M |
| 2026-06-29 | CNY 6.66 | -4.58% | CNY 6.95 | CNY 7.12 | CNY 6.39 | 59.37M |
| 2026-06-26 | CNY 6.98 | +2.50% | CNY 6.75 | CNY 7.19 | CNY 6.60 | 76.54M |
| 2026-06-25 | CNY 6.81 | +4.61% | CNY 6.48 | CNY 6.83 | CNY 6.37 | 56.91M |
| 2026-06-24 | CNY 6.51 | -0.91% | CNY 6.50 | CNY 6.58 | CNY 6.25 | 36.13M |
| 2026-06-23 | CNY 6.57 | -0.45% | CNY 6.53 | CNY 6.75 | CNY 6.47 | 37.45M |
| 2026-06-22 | CNY 6.60 | -2.22% | CNY 6.76 | CNY 6.85 | CNY 6.34 | 47.42M |
| 2026-06-18 | CNY 6.75 | -3.98% | CNY 6.93 | CNY 6.97 | CNY 6.71 | 46.30M |
| 2026-06-17 | CNY 7.03 | +4.93% | CNY 6.62 | CNY 7.18 | CNY 6.60 | 65.12M |
| 2026-06-16 | CNY 6.70 | +3.40% | CNY 6.45 | CNY 6.82 | CNY 6.33 | 59.63M |
| 2026-06-15 | CNY 6.48 | +4.85% | CNY 6.20 | CNY 6.50 | CNY 6.20 | 55.26M |
| 2026-06-12 | CNY 6.18 | -6.22% | CNY 6.72 | CNY 6.77 | CNY 6.16 | 81.03M |
| 2026-06-11 | CNY 6.59 | -7.57% | CNY 6.90 | CNY 6.98 | CNY 6.53 | 68.55M |
| 2026-06-10 | CNY 7.13 | -10.20% | CNY 7.79 | CNY 7.79 | CNY 7.10 | 80.70M |
| 2026-06-09 | CNY 7.94 | -1.73% | CNY 8.03 | CNY 8.10 | CNY 7.66 | 81.71M |
| 2026-06-08 | CNY 8.08 | +2.02% | CNY 7.57 | CNY 8.22 | CNY 7.52 | 95.43M |
| 2026-06-05 | CNY 7.92 | -3.18% | CNY 8.02 | CNY 8.60 | CNY 7.85 | 125.78M |
| 2026-06-04 | CNY 8.18 | +2.76% | CNY 7.75 | CNY 8.18 | CNY 7.65 | 95.67M |
| 2026-06-03 | CNY 7.96 | +6.28% | CNY 7.42 | CNY 8.12 | CNY 7.36 | 123.56M |
| 2026-06-02 | CNY 7.49 | +0.81% | CNY 7.43 | CNY 7.56 | CNY 7.27 | 62.45M |
| 2026-06-01 | CNY 7.43 | -4.74% | CNY 7.80 | CNY 7.84 | CNY 7.41 | 86.75M |
| 2026-05-29 | CNY 7.80 | +1.69% | CNY 7.60 | CNY 7.90 | CNY 7.26 | 129.93M |
| 2026-05-28 | CNY 7.67 | +1.05% | CNY 7.46 | CNY 7.67 | CNY 7.35 | 86.60M |
| 2026-05-27 | CNY 7.59 | +0.53% | CNY 7.52 | CNY 7.71 | CNY 7.38 | 96.96M |
| 2026-05-26 | CNY 7.55 | +4.43% | CNY 7.12 | CNY 7.55 | CNY 7.10 | 100.79M |