Shenzhen Absen Optoelectronic Co.,Ltd. (300389.SZ) SHZ

16.71

-0.08(-0.48%)

Updated at November 07 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202516.7116.7116.7116.916.554.48M
November 06, 202516.7316.7916.7916.8816.525.2M
November 05, 202516.6316.7716.7716.8716.516.39M
November 04, 202516.916.8416.8417.1816.667.53M
November 03, 202517.216.9116.9117.2216.5511.05M
October 31, 202517.1217.2317.2317.3617.127.39M
October 30, 202517.2117.1917.1917.6317.079.05M
October 29, 202517.517.3117.3117.617.2110.36M
October 28, 202517.1917.5717.571816.7616.22M
October 27, 202516.6817.3717.3717.4816.5120.58M
October 24, 202517.217.4817.4817.6617.1518.36M
October 23, 202517.6817.217.217.816.919.4M
October 22, 202519.0118.0518.0519.1817.9826.15M
October 21, 202519.2119.2119.2120.2318.7434.16M
October 20, 202520.2219.2919.2920.5518.6240.17M
October 17, 202517.1120.120.120.116.826.83M
October 16, 20251716.7316.731716.578.62M
October 15, 202516.5216.8916.8916.9216.326.13M
October 14, 202516.8616.5816.5817.0116.456.86M
October 13, 202515.7516.6316.6316.7515.319.54M
October 10, 20251716.4916.491716.338.75M
October 09, 202516.8617.0617.0617.3116.6310.23M
September 30, 202516.7216.7416.7416.9516.618M
September 29, 202516.2416.7516.7516.8616.18.07M
September 26, 202516.3816.3216.3216.7116.277.32M
September 25, 202515.9316.4416.4416.9515.938.6M
September 24, 202516.1916.6416.6416.915.9211.47M
September 23, 202516.0416.3116.3116.3415.68.66M
September 22, 202515.8516.2116.2116.2215.857.1M
September 19, 202515.9315.8815.8816.2515.817.19M
September 18, 202516.3715.9915.9916.4515.712.68M
September 17, 202516.2516.4716.4716.7816.1810.69M
September 16, 202516.3316.3616.3616.51168.84M
September 15, 202516.3116.3716.3716.5416.159.33M
September 12, 202516.9616.5116.5116.9916.315.68M
September 11, 202517.1516.9616.9617.1516.5118.58M
September 10, 202516.1217.1517.1517.541626.98M
September 09, 202516.3616.1716.1716.515.9117.25M
September 08, 202515.7616.5316.5316.9715.6228.08M
September 05, 202515.9915.8515.8516.3815.4626.66M
September 04, 202515.4214.8414.8415.5514.5520.28M
September 03, 202516.3315.1915.1916.4415.0225.81M
September 02, 202517.2216.5916.5917.4316.1837.58M
September 01, 202515.6818.0518.0518.0515.2247.3M
August 29, 202515.8215.7815.7817.2415.6252.23M
August 28, 202514.0114.714.714.714.0125.81M
August 27, 202512.6412.2512.2512.6912.146.15M
August 26, 202512.412.6112.6112.6612.344.27M
August 25, 202512.4912.4312.4312.5912.314.53M
August 22, 202512.4212.3812.3812.4812.213.42M
August 21, 202512.5212.4212.4212.5612.324.33M
August 20, 202512.2612.5112.5112.5312.074.78M
August 19, 202512.1812.2612.2612.2612.064.33M
August 18, 202512.1512.1512.1512.2212.074.63M
August 15, 202511.8912.0612.0612.0911.834.15M
August 14, 202512.1811.8211.8212.211.85.3M
August 13, 202512.2212.1712.1712.2712.123.53M
August 12, 202512.3312.2212.2212.3412.132.59M
August 11, 202512.0112.312.312.312.013.67M
August 08, 202512.0712.0312.0312.0911.913.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved