Shenzhen Refond Optoelectronics Co.,Ltd. (300241.SZ) SHZ

5.72

-0.09(-1.55%)

Updated at September 09 10:55AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.75.795.795.795.6519.01M
September 04, 20255.775.695.695.835.6125.32M
September 03, 20255.925.725.725.935.6924.79M
September 02, 20256.115.95.96.125.8138.44M
September 01, 20256.166.116.116.196.0736.59M
August 29, 20256.336.166.166.346.1532.34M
August 28, 20256.266.336.336.376.0356.31M
August 27, 20256.566.266.266.566.2687M
August 26, 20256.456.676.676.726.3582.23M
August 25, 20256.616.496.496.616.4178.46M
August 22, 20256.566.636.636.726.38100.37M
August 21, 20256.226.546.547.096.2116.6M
August 20, 20256.16.26.26.216.0425.55M
August 19, 20256.16.16.16.156.0319.78M
August 18, 20255.996.086.086.115.9829.01M
August 15, 20255.835.955.955.965.8219.28M
August 14, 20256.025.845.846.065.8222.19M
August 13, 20256.046.026.026.055.9620.33M
August 12, 20256.066.026.026.065.9715.47M
August 11, 202566.066.066.085.9821.53M
August 08, 202566.016.016.025.8919.49M
August 07, 20256.03666.065.9517.59M
August 06, 20255.936.036.036.045.9222.15M
August 05, 20255.875.965.966.035.8719.78M
August 04, 20255.85.875.875.895.7519.78M
August 01, 20255.785.825.825.895.7824.04M
July 31, 202565.825.826.075.7939.73M
July 30, 20256.08666.15.9342.04M
July 29, 20255.926.116.116.175.8968.22M
July 28, 20255.855.935.935.955.8138.25M
July 25, 20255.965.845.8465.7646.4M
July 24, 20255.895.885.886.185.7958.29M
July 23, 20255.695.665.665.75.6214.51M
July 22, 20255.785.685.685.845.6520.39M
July 21, 20255.795.85.85.815.7315.44M
July 18, 20255.815.765.765.835.7312.83M
July 17, 20255.695.785.785.815.6717.74M
July 16, 20255.745.75.75.785.6911.46M
July 15, 20255.775.745.745.825.6612.04M
July 14, 20255.725.795.795.795.6814.08M
July 11, 20255.775.715.715.785.6914.91M
July 10, 20255.755.775.775.85.7112.24M
July 09, 20255.765.775.775.85.7313.65M
July 08, 20255.655.775.775.775.6315.78M
July 07, 20255.615.675.675.675.612.03M
July 04, 20255.75.635.635.715.6213.25M
July 03, 20255.645.75.75.75.6211.99M
July 02, 20255.685.655.655.735.6113.97M
July 01, 20255.75.695.695.745.6214.93M
June 30, 20255.645.75.75.765.6416.89M
June 27, 20255.635.645.645.665.5814.55M
June 26, 20255.655.615.615.665.5917.13M
June 25, 20255.645.615.615.665.5516.98M
June 24, 20255.615.655.655.665.5719.14M
June 23, 20255.435.615.615.655.4219.88M
June 20, 20255.485.495.495.585.4214.44M
June 19, 20255.65.55.55.625.4620.49M
June 18, 20255.435.615.615.645.427.62M
June 17, 20255.395.445.445.455.3611.75M
June 16, 20255.285.385.385.45.2612.18M