Shenzhen Absen Optoelectronic Co Ltd Class A 300389
SZSE · China · Producer Manufacturing
CNY 12.85-0.08 (-0.62%)
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 12.85 | -0.62% | CNY 12.92 | CNY 13.13 | CNY 12.80 | 3.45M |
| 2026-09-29 | CNY 12.93 | +1.33% | CNY 12.65 | CNY 12.97 | CNY 12.63 | 3.20M |
| 2026-09-28 | CNY 12.76 | -2.45% | CNY 13.19 | CNY 13.19 | CNY 12.69 | 3.92M |
| 2026-09-24 | CNY 13.08 | -1.65% | CNY 13.24 | CNY 13.34 | CNY 13.05 | 3.06M |
| 2026-09-23 | CNY 13.30 | +0.45% | CNY 13.24 | CNY 13.47 | CNY 13.21 | 5.03M |
| 2026-09-22 | CNY 13.24 | -2.14% | CNY 13.76 | CNY 13.76 | CNY 13.19 | 8.36M |
| 2026-09-21 | CNY 13.53 | +6.28% | CNY 12.62 | CNY 13.73 | CNY 12.62 | 12.48M |
| 2026-09-18 | CNY 12.73 | +1.52% | CNY 12.62 | CNY 12.81 | CNY 12.56 | 3.74M |
| 2026-09-17 | CNY 12.54 | +1.37% | CNY 12.26 | CNY 12.62 | CNY 12.26 | 3.10M |
| 2026-09-16 | CNY 12.37 | +2.49% | CNY 12.10 | CNY 12.40 | CNY 11.98 | 3.50M |
| 2026-09-15 | CNY 12.07 | -1.23% | CNY 12.22 | CNY 12.28 | CNY 12.00 | 2.50M |
| 2026-09-14 | CNY 12.22 | +0.91% | CNY 12.11 | CNY 12.31 | CNY 12.01 | 2.52M |
| 2026-09-11 | CNY 12.11 | -2.42% | CNY 12.30 | CNY 12.38 | CNY 11.91 | 3.94M |
| 2026-09-10 | CNY 12.41 | -1.74% | CNY 12.62 | CNY 12.64 | CNY 12.40 | 2.49M |
| 2026-09-09 | CNY 12.63 | -1.10% | CNY 12.82 | CNY 12.82 | CNY 12.57 | 2.87M |
| 2026-09-08 | CNY 12.77 | 0.00% | CNY 12.73 | CNY 12.82 | CNY 12.67 | 2.68M |
| 2026-09-07 | CNY 12.77 | -0.62% | CNY 12.94 | CNY 12.95 | CNY 12.72 | 3.20M |
| 2026-09-04 | CNY 12.85 | +0.39% | CNY 12.90 | CNY 13.08 | CNY 12.76 | 4.71M |
| 2026-09-03 | CNY 12.80 | -0.31% | CNY 12.87 | CNY 13.03 | CNY 12.74 | 3.30M |
| 2026-09-02 | CNY 12.84 | -0.77% | CNY 12.88 | CNY 12.96 | CNY 12.78 | 2.76M |
| 2026-09-01 | CNY 12.94 | -0.08% | CNY 12.89 | CNY 13.09 | CNY 12.89 | 4.42M |
| 2026-08-31 | CNY 12.95 | +1.41% | CNY 12.58 | CNY 12.96 | CNY 12.57 | 4.68M |
| 2026-08-28 | CNY 12.77 | -1.01% | CNY 12.90 | CNY 13.04 | CNY 12.75 | 4.58M |
| 2026-08-27 | CNY 12.90 | +0.78% | CNY 12.82 | CNY 12.92 | CNY 12.65 | 5.44M |
| 2026-08-26 | CNY 12.80 | +1.75% | CNY 12.60 | CNY 13.04 | CNY 12.57 | 7.05M |
| 2026-08-25 | CNY 12.58 | +3.80% | CNY 12.08 | CNY 12.58 | CNY 12.04 | 5.73M |
| 2026-08-24 | CNY 12.12 | -2.02% | CNY 12.35 | CNY 12.36 | CNY 12.00 | 3.69M |
| 2026-08-21 | CNY 12.37 | +1.81% | CNY 12.07 | CNY 12.39 | CNY 11.92 | 3.46M |
| 2026-08-20 | CNY 12.15 | +1.59% | CNY 12.04 | CNY 12.24 | CNY 12.01 | 2.72M |
| 2026-08-19 | CNY 11.96 | -3.94% | CNY 12.38 | CNY 12.45 | CNY 11.89 | 4.50M |
| 2026-08-18 | CNY 12.45 | -1.03% | CNY 12.59 | CNY 12.62 | CNY 12.37 | 3.60M |
| 2026-08-17 | CNY 12.58 | +2.19% | CNY 12.37 | CNY 12.60 | CNY 12.17 | 4.19M |
| 2026-08-14 | CNY 12.31 | +0.74% | CNY 12.22 | CNY 12.32 | CNY 12.13 | 3.00M |
| 2026-08-13 | CNY 12.22 | -2.16% | CNY 12.50 | CNY 12.59 | CNY 12.20 | 4.50M |
| 2026-08-12 | CNY 12.49 | +0.89% | CNY 12.43 | CNY 12.55 | CNY 12.31 | 4.07M |
| 2026-08-11 | CNY 12.38 | -1.75% | CNY 12.48 | CNY 12.56 | CNY 12.34 | 6.55M |
| 2026-08-10 | CNY 12.60 | -1.10% | CNY 12.88 | CNY 12.90 | CNY 12.38 | 9.37M |
| 2026-08-07 | CNY 12.74 | +1.19% | CNY 12.63 | CNY 12.77 | CNY 12.29 | 5.47M |
| 2026-08-06 | CNY 12.59 | +0.32% | CNY 12.51 | CNY 12.68 | CNY 12.40 | 4.76M |
| 2026-08-05 | CNY 12.55 | +0.80% | CNY 12.39 | CNY 12.64 | CNY 12.36 | 4.88M |
| 2026-08-04 | CNY 12.45 | +0.24% | CNY 12.45 | CNY 12.57 | CNY 12.37 | 5.40M |
| 2026-08-03 | CNY 12.42 | +2.48% | CNY 12.07 | CNY 12.43 | CNY 12.04 | 4.97M |
| 2026-07-31 | CNY 12.12 | +3.59% | CNY 11.80 | CNY 12.14 | CNY 11.80 | 6.07M |
| 2026-07-30 | CNY 11.70 | -2.66% | CNY 11.91 | CNY 12.05 | CNY 11.61 | 5.26M |
| 2026-07-29 | CNY 12.02 | +2.30% | CNY 11.75 | CNY 12.02 | CNY 11.58 | 4.74M |
| 2026-07-28 | CNY 11.75 | -0.68% | CNY 11.76 | CNY 11.96 | CNY 11.55 | 3.72M |
| 2026-07-27 | CNY 11.83 | +1.72% | CNY 11.63 | CNY 11.85 | CNY 11.50 | 4.22M |
| 2026-07-24 | CNY 11.63 | -2.51% | CNY 11.82 | CNY 11.97 | CNY 11.62 | 2.63M |
| 2026-07-23 | CNY 11.93 | +1.53% | CNY 11.72 | CNY 11.95 | CNY 11.65 | 3.22M |
| 2026-07-22 | CNY 11.75 | -1.09% | CNY 11.81 | CNY 12.01 | CNY 11.70 | 4.22M |
| 2026-07-21 | CNY 11.88 | +2.41% | CNY 11.59 | CNY 12.00 | CNY 11.21 | 6.63M |
| 2026-07-20 | CNY 11.60 | -2.93% | CNY 12.10 | CNY 12.20 | CNY 11.31 | 6.21M |
| 2026-07-17 | CNY 11.95 | -1.65% | CNY 12.10 | CNY 12.51 | CNY 11.92 | 6.94M |
| 2026-07-16 | CNY 12.15 | 0.00% | CNY 12.05 | CNY 12.31 | CNY 12.02 | 3.81M |
| 2026-07-15 | CNY 12.15 | +0.16% | CNY 12.09 | CNY 12.30 | CNY 12.01 | 4.12M |
| 2026-07-14 | CNY 12.13 | +2.45% | CNY 12.00 | CNY 12.18 | CNY 11.80 | 5.75M |
| 2026-07-13 | CNY 11.84 | -6.99% | CNY 12.59 | CNY 12.81 | CNY 11.82 | 7.76M |
| 2026-07-10 | CNY 12.73 | +1.35% | CNY 12.95 | CNY 13.60 | CNY 12.72 | 9.80M |
| 2026-07-09 | CNY 12.56 | +0.80% | CNY 12.45 | CNY 12.56 | CNY 12.05 | 4.13M |
| 2026-07-08 | CNY 12.46 | -1.35% | CNY 12.66 | CNY 12.76 | CNY 12.34 | 3.84M |
| 2026-07-07 | CNY 12.63 | -2.62% | CNY 12.87 | CNY 12.96 | CNY 12.60 | 4.99M |
| 2026-07-06 | CNY 12.97 | +0.39% | CNY 12.91 | CNY 13.13 | CNY 12.80 | 5.00M |
| 2026-07-03 | CNY 12.92 | +1.25% | CNY 12.70 | CNY 13.05 | CNY 12.68 | 6.21M |
| 2026-07-02 | CNY 12.76 | -1.77% | CNY 12.88 | CNY 13.19 | CNY 12.71 | 6.38M |
| 2026-07-01 | CNY 12.99 | +1.33% | CNY 12.83 | CNY 13.22 | CNY 12.62 | 6.48M |
| 2026-06-30 | CNY 12.82 | +4.48% | CNY 12.26 | CNY 12.86 | CNY 12.18 | 7.76M |
| 2026-06-29 | CNY 12.27 | -2.77% | CNY 12.35 | CNY 12.67 | CNY 12.06 | 6.96M |
| 2026-06-26 | CNY 12.62 | -1.02% | CNY 12.78 | CNY 13.11 | CNY 12.56 | 5.62M |
| 2026-06-25 | CNY 12.75 | -1.92% | CNY 13.02 | CNY 13.12 | CNY 12.58 | 5.26M |
| 2026-06-24 | CNY 13.00 | -1.52% | CNY 13.12 | CNY 13.28 | CNY 12.77 | 4.75M |
| 2026-06-23 | CNY 13.20 | +0.08% | CNY 13.08 | CNY 13.50 | CNY 13.08 | 5.38M |
| 2026-06-22 | CNY 13.19 | -0.98% | CNY 13.38 | CNY 13.47 | CNY 12.77 | 5.88M |
| 2026-06-18 | CNY 13.32 | -1.77% | CNY 13.48 | CNY 13.50 | CNY 13.20 | 4.37M |
| 2026-06-17 | CNY 13.56 | +0.52% | CNY 13.45 | CNY 13.69 | CNY 13.35 | 4.88M |
| 2026-06-16 | CNY 13.49 | -0.66% | CNY 13.57 | CNY 13.65 | CNY 13.19 | 5.27M |
| 2026-06-15 | CNY 13.58 | +2.80% | CNY 13.36 | CNY 13.61 | CNY 13.25 | 6.21M |
| 2026-06-12 | CNY 13.21 | +2.01% | CNY 13.19 | CNY 13.43 | CNY 13.02 | 5.31M |
| 2026-06-11 | CNY 12.95 | -2.04% | CNY 13.15 | CNY 13.18 | CNY 12.72 | 4.49M |
| 2026-06-10 | CNY 13.22 | -1.93% | CNY 13.36 | CNY 13.40 | CNY 12.96 | 4.94M |
| 2026-06-09 | CNY 13.48 | +1.66% | CNY 13.40 | CNY 13.54 | CNY 13.15 | 5.03M |
| 2026-06-08 | CNY 13.26 | -4.26% | CNY 13.42 | CNY 13.77 | CNY 13.16 | 6.30M |
| 2026-06-05 | CNY 13.85 | +0.95% | CNY 13.60 | CNY 14.18 | CNY 13.36 | 6.64M |
| 2026-06-04 | CNY 13.72 | -0.94% | CNY 13.61 | CNY 13.82 | CNY 13.56 | 4.97M |
| 2026-06-03 | CNY 13.85 | -0.22% | CNY 13.89 | CNY 14.18 | CNY 13.68 | 5.35M |
| 2026-06-02 | CNY 13.88 | -1.77% | CNY 14.17 | CNY 14.17 | CNY 13.63 | 5.83M |
| 2026-06-01 | CNY 14.13 | +0.14% | CNY 14.13 | CNY 14.35 | CNY 14.00 | 6.30M |
| 2026-05-29 | CNY 14.11 | -4.47% | CNY 14.69 | CNY 14.77 | CNY 13.98 | 8.23M |
| 2026-05-28 | CNY 14.77 | +0.48% | CNY 14.70 | CNY 14.89 | CNY 14.47 | 8.32M |
| 2026-05-27 | CNY 14.70 | -2.20% | CNY 15.10 | CNY 15.41 | CNY 14.70 | 7.13M |
| 2026-05-26 | CNY 15.03 | -0.13% | CNY 15.01 | CNY 15.17 | CNY 14.85 | 5.62M |