Shenzhen Absen Optoelectronic Co.,Ltd. - 300389.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.99	15.85	15.85	16.38	15.46	26.66M
September 04, 2025	15.42	14.84	14.84	15.55	14.55	20.28M
September 03, 2025	16.33	15.19	15.19	16.44	15.02	25.81M
September 02, 2025	17.22	16.59	16.59	17.43	16.18	37.58M
September 01, 2025	15.68	18.05	18.05	18.05	15.22	47.3M
August 29, 2025	15.82	15.78	15.78	17.24	15.62	52.23M
August 28, 2025	14.01	14.7	14.7	14.7	14.01	25.81M
August 27, 2025	12.64	12.25	12.25	12.69	12.14	6.15M
August 26, 2025	12.4	12.61	12.61	12.66	12.34	4.27M
August 25, 2025	12.49	12.43	12.43	12.59	12.31	4.53M
August 22, 2025	12.42	12.38	12.38	12.48	12.21	3.42M
August 21, 2025	12.52	12.42	12.42	12.56	12.32	4.33M
August 20, 2025	12.26	12.51	12.51	12.53	12.07	4.78M
August 19, 2025	12.18	12.26	12.26	12.26	12.06	4.33M
August 18, 2025	12.15	12.15	12.15	12.22	12.07	4.63M
August 15, 2025	11.89	12.06	12.06	12.09	11.83	4.15M
August 14, 2025	12.18	11.82	11.82	12.2	11.8	5.3M
August 13, 2025	12.22	12.17	12.17	12.27	12.12	3.53M
August 12, 2025	12.33	12.22	12.22	12.34	12.13	2.59M
August 11, 2025	12.01	12.3	12.3	12.3	12.01	3.67M
August 08, 2025	12.07	12.03	12.03	12.09	11.91	3.24M
August 07, 2025	12.14	12.08	12.08	12.25	12.03	4.95M
August 06, 2025	12.05	12.18	12.18	12.18	12.05	3.29M
August 05, 2025	12.02	12.11	12.11	12.13	11.95	4.63M
August 04, 2025	11.87	11.97	11.97	11.98	11.8	3.42M
August 01, 2025	11.71	11.87	11.87	11.92	11.6	3.82M
July 31, 2025	11.86	11.7	11.7	12	11.64	3.56M
July 30, 2025	11.98	11.86	11.86	12.03	11.78	3.61M
July 29, 2025	12.04	12.01	12.01	12.12	11.91	3.9M
July 28, 2025	11.9	12.02	12.02	12.06	11.89	3.96M
July 25, 2025	11.77	11.92	11.92	11.93	11.76	3.08M
July 24, 2025	11.69	11.79	11.79	11.89	11.69	3.29M
July 23, 2025	11.85	11.7	11.7	11.87	11.68	3.81M
July 22, 2025	11.9	11.9	11.9	12.09	11.8	3.71M
July 21, 2025	11.86	11.99	11.99	12.02	11.79	4.01M
July 18, 2025	11.85	11.86	11.86	11.93	11.75	3.3M
July 17, 2025	11.75	11.83	11.83	11.86	11.67	3.97M
July 16, 2025	11.72	11.76	11.76	11.79	11.65	2.69M
July 15, 2025	11.72	11.68	11.68	11.77	11.58	3.41M
July 14, 2025	11.6	11.73	11.73	11.77	11.51	3.27M
July 11, 2025	11.75	11.59	11.59	11.81	11.52	4.55M
July 10, 2025	11.56	11.79	11.79	11.83	11.48	5.2M
July 09, 2025	11.63	11.75	11.75	11.82	11.55	4.99M
July 08, 2025	11.45	11.63	11.63	11.63	11.43	2.81M
July 07, 2025	11.37	11.47	11.47	11.55	11.37	2.67M
July 04, 2025	11.63	11.43	11.43	11.69	11.41	2.95M
July 03, 2025	11.48	11.6	11.6	11.63	11.43	3.81M
July 02, 2025	11.58	11.42	11.42	11.58	11.37	4.18M
July 01, 2025	11.55	11.53	11.53	11.65	11.48	4.51M
June 30, 2025	11.52	11.58	11.58	11.61	11.45	3.25M
June 27, 2025	11.44	11.49	11.49	11.5	11.37	2.6M
June 26, 2025	11.45	11.4	11.4	11.52	11.35	3.17M
June 25, 2025	11.48	11.41	11.41	11.58	11.34	3.27M
June 24, 2025	11.38	11.48	11.48	11.49	11.33	4.17M
June 23, 2025	11	11.33	11.33	11.37	10.98	4.07M
June 20, 2025	11.12	11.1	11.1	11.31	11.08	3.38M
June 19, 2025	11.31	11.09	11.09	11.38	11.07	2.54M
June 18, 2025	11.16	11.29	11.29	11.32	11.1	2.43M
June 17, 2025	11.26	11.21	11.21	11.44	11.12	2.7M
June 16, 2025	11.04	11.3	11.3	11.34	11.04	4.23M

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