Shenzhen Jufei Optoelectronics Co. Ltd. Class A 300303
SZSE · China · Electronic Technology
CNY 6.36-0.07 (-1.09%)
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 6.36 | -1.09% | CNY 6.50 | CNY 6.52 | CNY 6.33 | 26.45M |
| 2026-09-29 | CNY 6.43 | -0.46% | CNY 6.44 | CNY 6.52 | CNY 6.41 | 21.18M |
| 2026-09-28 | CNY 6.46 | -3.58% | CNY 6.71 | CNY 6.78 | CNY 6.39 | 37.18M |
| 2026-09-24 | CNY 6.70 | -3.74% | CNY 6.95 | CNY 6.95 | CNY 6.70 | 31.43M |
| 2026-09-23 | CNY 6.96 | -0.29% | CNY 6.95 | CNY 7.06 | CNY 6.91 | 27.52M |
| 2026-09-22 | CNY 6.98 | +0.14% | CNY 7.06 | CNY 7.14 | CNY 6.95 | 42.21M |
| 2026-09-21 | CNY 6.97 | +0.72% | CNY 6.97 | CNY 7.01 | CNY 6.91 | 29.83M |
| 2026-09-18 | CNY 6.92 | +1.02% | CNY 6.95 | CNY 6.97 | CNY 6.86 | 25.59M |
| 2026-09-17 | CNY 6.85 | -1.44% | CNY 6.91 | CNY 7.05 | CNY 6.84 | 32.17M |
| 2026-09-16 | CNY 6.95 | +3.12% | CNY 6.75 | CNY 6.97 | CNY 6.68 | 38.38M |
| 2026-09-15 | CNY 6.74 | -0.74% | CNY 6.83 | CNY 6.85 | CNY 6.67 | 30.23M |
| 2026-09-14 | CNY 6.79 | +0.74% | CNY 6.70 | CNY 6.84 | CNY 6.64 | 23.50M |
| 2026-09-11 | CNY 6.74 | -1.03% | CNY 6.76 | CNY 6.81 | CNY 6.56 | 34.11M |
| 2026-09-10 | CNY 6.81 | -1.59% | CNY 6.87 | CNY 6.91 | CNY 6.79 | 25.80M |
| 2026-09-09 | CNY 6.92 | +0.14% | CNY 6.94 | CNY 7.01 | CNY 6.88 | 28.37M |
| 2026-09-08 | CNY 6.91 | +0.58% | CNY 6.89 | CNY 7.06 | CNY 6.88 | 30.57M |
| 2026-09-07 | CNY 6.87 | +0.88% | CNY 6.87 | CNY 6.92 | CNY 6.83 | 27.42M |
| 2026-09-04 | CNY 6.81 | -1.16% | CNY 6.93 | CNY 7.05 | CNY 6.76 | 40.27M |
| 2026-09-03 | CNY 6.89 | -1.29% | CNY 7.03 | CNY 7.08 | CNY 6.83 | 31.31M |
| 2026-09-02 | CNY 6.98 | -1.27% | CNY 7.02 | CNY 7.03 | CNY 6.88 | 28.25M |
| 2026-09-01 | CNY 7.07 | -0.56% | CNY 7.10 | CNY 7.12 | CNY 6.97 | 32.95M |
| 2026-08-31 | CNY 7.11 | -1.11% | CNY 7.05 | CNY 7.12 | CNY 6.96 | 38.23M |
| 2026-08-28 | CNY 7.19 | -0.28% | CNY 7.20 | CNY 7.32 | CNY 7.16 | 29.06M |
| 2026-08-27 | CNY 7.21 | +3.00% | CNY 7.03 | CNY 7.21 | CNY 7.01 | 35.44M |
| 2026-08-26 | CNY 7.00 | +0.43% | CNY 6.96 | CNY 7.08 | CNY 6.93 | 29.10M |
| 2026-08-25 | CNY 6.97 | +1.46% | CNY 6.80 | CNY 7.01 | CNY 6.71 | 33.89M |
| 2026-08-24 | CNY 6.87 | -3.24% | CNY 7.04 | CNY 7.06 | CNY 6.74 | 34.32M |
| 2026-08-21 | CNY 7.10 | +1.87% | CNY 6.93 | CNY 7.14 | CNY 6.82 | 38.59M |
| 2026-08-20 | CNY 6.97 | +0.43% | CNY 7.04 | CNY 7.07 | CNY 6.94 | 31.22M |
| 2026-08-19 | CNY 6.94 | -7.10% | CNY 7.31 | CNY 7.36 | CNY 6.93 | 57.64M |
| 2026-08-18 | CNY 7.47 | +0.40% | CNY 7.45 | CNY 7.58 | CNY 7.37 | 48.97M |
| 2026-08-17 | CNY 7.44 | +2.20% | CNY 7.28 | CNY 7.44 | CNY 7.24 | 43.77M |
| 2026-08-14 | CNY 7.28 | +0.83% | CNY 7.28 | CNY 7.30 | CNY 7.18 | 32.73M |
| 2026-08-13 | CNY 7.22 | -2.56% | CNY 7.47 | CNY 7.49 | CNY 7.22 | 47.16M |
| 2026-08-12 | CNY 7.41 | +2.92% | CNY 7.21 | CNY 7.43 | CNY 7.16 | 57.62M |
| 2026-08-11 | CNY 7.20 | -0.55% | CNY 7.20 | CNY 7.28 | CNY 7.15 | 35.61M |
| 2026-08-10 | CNY 7.24 | -0.96% | CNY 7.38 | CNY 7.38 | CNY 7.16 | 41.98M |
| 2026-08-07 | CNY 7.31 | +0.97% | CNY 7.25 | CNY 7.37 | CNY 7.11 | 56.30M |
| 2026-08-06 | CNY 7.24 | -1.09% | CNY 7.22 | CNY 7.32 | CNY 7.16 | 50.43M |
| 2026-08-05 | CNY 7.32 | +1.24% | CNY 7.13 | CNY 7.38 | CNY 7.12 | 64.57M |
| 2026-08-04 | CNY 7.23 | +2.55% | CNY 7.12 | CNY 7.29 | CNY 7.07 | 45.80M |
| 2026-08-03 | CNY 7.05 | +0.71% | CNY 6.96 | CNY 7.08 | CNY 6.93 | 34.62M |
| 2026-07-31 | CNY 7.00 | +1.89% | CNY 7.15 | CNY 7.24 | CNY 7.00 | 59.19M |
| 2026-07-30 | CNY 6.87 | -2.69% | CNY 6.97 | CNY 7.04 | CNY 6.73 | 45.32M |
| 2026-07-29 | CNY 7.06 | +1.73% | CNY 6.85 | CNY 7.08 | CNY 6.66 | 58.04M |
| 2026-07-28 | CNY 6.94 | +1.31% | CNY 6.80 | CNY 7.17 | CNY 6.75 | 64.21M |
| 2026-07-27 | CNY 6.85 | +3.79% | CNY 6.59 | CNY 6.85 | CNY 6.56 | 36.58M |
| 2026-07-24 | CNY 6.60 | -3.08% | CNY 6.70 | CNY 6.76 | CNY 6.57 | 35.16M |
| 2026-07-23 | CNY 6.81 | +1.79% | CNY 6.69 | CNY 6.83 | CNY 6.66 | 39.28M |
| 2026-07-22 | CNY 6.69 | -4.84% | CNY 6.93 | CNY 7.04 | CNY 6.69 | 54.12M |
| 2026-07-21 | CNY 7.03 | +5.87% | CNY 6.65 | CNY 7.05 | CNY 6.35 | 70.75M |
| 2026-07-20 | CNY 6.64 | -2.06% | CNY 6.90 | CNY 6.99 | CNY 6.42 | 54.20M |
| 2026-07-17 | CNY 6.78 | -6.87% | CNY 7.21 | CNY 7.28 | CNY 6.75 | 57.82M |
| 2026-07-16 | CNY 7.28 | -2.54% | CNY 7.30 | CNY 7.53 | CNY 7.20 | 40.73M |
| 2026-07-15 | CNY 7.47 | -5.92% | CNY 7.99 | CNY 8.00 | CNY 7.47 | 50.74M |
| 2026-07-14 | CNY 7.94 | +0.76% | CNY 7.88 | CNY 8.02 | CNY 7.57 | 51.62M |
| 2026-07-13 | CNY 7.88 | -10.56% | CNY 8.70 | CNY 8.78 | CNY 7.88 | 79.12M |
| 2026-07-10 | CNY 8.81 | -2.65% | CNY 8.98 | CNY 9.32 | CNY 8.81 | 74.81M |
| 2026-07-09 | CNY 9.05 | +5.48% | CNY 8.68 | CNY 9.08 | CNY 8.55 | 68.11M |
| 2026-07-08 | CNY 8.58 | -5.51% | CNY 8.96 | CNY 9.06 | CNY 8.58 | 60.72M |
| 2026-07-07 | CNY 9.08 | +2.25% | CNY 8.96 | CNY 9.12 | CNY 8.79 | 67.19M |
| 2026-07-06 | CNY 8.88 | -1.88% | CNY 9.16 | CNY 9.20 | CNY 8.72 | 70.50M |
| 2026-07-03 | CNY 9.05 | -5.93% | CNY 9.55 | CNY 9.65 | CNY 9.01 | 103.34M |
| 2026-07-02 | CNY 9.62 | -6.69% | CNY 10.02 | CNY 10.05 | CNY 9.55 | 114.97M |
| 2026-07-01 | CNY 10.31 | -6.78% | CNY 10.86 | CNY 10.96 | CNY 10.09 | 169.33M |
| 2026-06-30 | CNY 11.06 | +2.31% | CNY 10.62 | CNY 11.23 | CNY 10.56 | 172.88M |
| 2026-06-29 | CNY 10.81 | +5.77% | CNY 10.27 | CNY 10.81 | CNY 10.13 | 159.69M |
| 2026-06-26 | CNY 10.22 | -1.64% | CNY 10.20 | CNY 10.96 | CNY 10.03 | 172.61M |
| 2026-06-25 | CNY 10.39 | +4.42% | CNY 9.91 | CNY 10.49 | CNY 9.76 | 167.34M |
| 2026-06-24 | CNY 9.95 | +4.85% | CNY 9.40 | CNY 9.95 | CNY 9.23 | 131.35M |
| 2026-06-23 | CNY 9.49 | -1.66% | CNY 9.54 | CNY 9.89 | CNY 9.36 | 94.10M |
| 2026-06-22 | CNY 9.65 | +0.31% | CNY 9.71 | CNY 9.87 | CNY 9.33 | 112.18M |
| 2026-06-18 | CNY 9.62 | -2.53% | CNY 9.69 | CNY 9.83 | CNY 9.56 | 99.47M |
| 2026-06-17 | CNY 9.87 | +6.02% | CNY 9.12 | CNY 9.90 | CNY 9.11 | 143.56M |
| 2026-06-16 | CNY 9.31 | +3.79% | CNY 8.95 | CNY 9.45 | CNY 8.91 | 101.53M |
| 2026-06-15 | CNY 8.97 | +4.06% | CNY 8.60 | CNY 9.00 | CNY 8.60 | 77.10M |
| 2026-06-12 | CNY 8.62 | -4.65% | CNY 9.15 | CNY 9.35 | CNY 8.60 | 87.11M |
| 2026-06-11 | CNY 9.04 | +1.69% | CNY 8.76 | CNY 9.07 | CNY 8.57 | 75.19M |
| 2026-06-10 | CNY 8.89 | -6.42% | CNY 9.32 | CNY 9.35 | CNY 8.77 | 109.12M |
| 2026-06-09 | CNY 9.50 | -2.26% | CNY 9.75 | CNY 9.87 | CNY 9.22 | 153.67M |
| 2026-06-08 | CNY 9.72 | +9.34% | CNY 8.88 | CNY 10.08 | CNY 8.82 | 215.14M |
| 2026-06-05 | CNY 8.89 | -1.11% | CNY 8.90 | CNY 9.25 | CNY 8.55 | 105.46M |
| 2026-06-04 | CNY 8.99 | +1.47% | CNY 8.72 | CNY 9.04 | CNY 8.62 | 87.20M |
| 2026-06-03 | CNY 8.86 | +2.78% | CNY 8.67 | CNY 9.26 | CNY 8.67 | 128.31M |
| 2026-06-02 | CNY 8.62 | +1.29% | CNY 8.54 | CNY 8.68 | CNY 8.32 | 65.76M |
| 2026-06-01 | CNY 8.51 | -2.63% | CNY 8.62 | CNY 8.83 | CNY 8.46 | 64.64M |
| 2026-05-29 | CNY 8.74 | -5.72% | CNY 9.25 | CNY 9.33 | CNY 8.62 | 96.84M |
| 2026-05-28 | CNY 9.27 | -0.32% | CNY 9.18 | CNY 9.35 | CNY 8.97 | 86.35M |
| 2026-05-27 | CNY 9.30 | -3.13% | CNY 9.58 | CNY 10.02 | CNY 9.20 | 132.30M |
| 2026-05-26 | CNY 9.60 | -3.90% | CNY 9.96 | CNY 10.07 | CNY 9.46 | 107.78M |