Shenzhen Absen Optoelectronic Co.,Ltd. (300389.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300389.SZ Historical Return
If you invested ¥1000 in Shenzhen Absen Optoelectronic Co.,Ltd. (300389.SZ) 10 years ago, it would be worth ¥657.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,885.8, while ¥1000 invested 1 year ago would be worth ¥713.57. This corresponds to total returns of -34.29%, 88.58%, -28.64%, respectively, with annualized returns of -4.11%, 13.52%, -28.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300389.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 13.05 | 13.3 | 13.3 | 13.51 | 12.96 | 10.12M |
| October 20, 2026 | 12.73 | 13.05 | 13.05 | 13.22 | 12.73 | 7.87M |
| October 19, 2026 | 12.3 | 12.82 | 12.82 | 12.89 | 12.25 | 9.69M |
| October 16, 2026 | 13.2 | 12.47 | 12.47 | 13.26 | 12.31 | 14.79M |
| October 15, 2026 | 12.58 | 12.95 | 12.95 | 13.24 | 12.51 | 10.27M |
| October 14, 2026 | 13.51 | 12.99 | 12.99 | 13.61 | 12.95 | 12.66M |
| October 13, 2026 | 13.37 | 13.47 | 13.47 | 13.78 | 13 | 18.75M |
| October 12, 2026 | 14.77 | 13.61 | 13.61 | 15.14 | 13.55 | 26.53M |
| October 09, 2026 | 12.5 | 12.62 | 12.62 | 12.68 | 12.13 | 4.6M |
| October 08, 2026 | 12.85 | 12.61 | 12.61 | 13 | 12.48 | 3.74M |
| September 30, 2026 | 12.92 | 12.85 | 12.85 | 13.13 | 12.8 | 3.54M |
| September 29, 2026 | 12.65 | 12.93 | 12.93 | 12.97 | 12.63 | 3.2M |
| September 28, 2026 | 13.19 | 12.76 | 12.76 | 13.19 | 12.69 | 3.97M |
| September 24, 2026 | 13.24 | 13.08 | 13.08 | 13.34 | 13.05 | 3.13M |
| September 23, 2026 | 13.24 | 13.3 | 13.3 | 13.47 | 13.21 | 5.03M |
| September 22, 2026 | 12.62 | 13.24 | 13.24 | 13.76 | 12.62 | 8.36M |
| September 21, 2026 | 12.62 | 13.53 | 13.53 | 13.73 | 12.62 | 12.48M |
| September 18, 2026 | 12.3 | 12.73 | 12.73 | 12.81 | 12.3 | 3.83M |
| September 17, 2026 | 12.26 | 12.54 | 12.54 | 12.62 | 12.26 | 3.16M |
| September 16, 2026 | 12.1 | 12.37 | 12.37 | 12.4 | 11.98 | 3.53M |
| September 15, 2026 | 12.22 | 12.07 | 12.07 | 12.28 | 12 | 2.59M |
| September 11, 2026 | 12.3 | 12.11 | 12.11 | 12.38 | 11.91 | 3.94M |
| September 10, 2026 | 12.62 | 12.41 | 12.41 | 12.64 | 12.4 | 2.49M |
| September 09, 2026 | 12.9 | 12.63 | 12.63 | 12.9 | 12.57 | 2.92M |
| September 08, 2026 | 12.73 | 12.77 | 12.77 | 12.82 | 12.67 | 2.74M |
| September 07, 2026 | 12.94 | 12.77 | 12.77 | 12.95 | 12.72 | 3.22M |
| September 04, 2026 | 12.9 | 12.85 | 12.85 | 13.08 | 12.76 | 4.74M |
| September 03, 2026 | 12.87 | 12.8 | 12.8 | 13.03 | 12.74 | 3.3M |
| September 02, 2026 | 12.88 | 12.84 | 12.84 | 12.96 | 12.78 | 2.81M |
| September 01, 2026 | 12.89 | 12.94 | 12.94 | 13.09 | 12.89 | 4.52M |
| August 31, 2026 | 12.58 | 12.95 | 12.95 | 12.96 | 12.57 | 4.72M |
| August 28, 2026 | 12.9 | 12.77 | 12.77 | 13.04 | 12.75 | 4.61M |
| August 27, 2026 | 12.82 | 12.9 | 12.9 | 12.92 | 12.65 | 5.49M |
| August 26, 2026 | 12.6 | 12.8 | 12.8 | 13.04 | 12.57 | 7.12M |
| August 25, 2026 | 12.08 | 12.58 | 12.58 | 12.58 | 12.04 | 5.81M |
| August 24, 2026 | 12.35 | 12.12 | 12.12 | 12.36 | 12 | 3.69M |
| August 21, 2026 | 12.07 | 12.37 | 12.37 | 12.39 | 11.92 | 3.53M |
| August 20, 2026 | 12.04 | 12.15 | 12.15 | 12.24 | 12.01 | 2.75M |
| August 19, 2026 | 12.38 | 11.96 | 11.96 | 12.45 | 11.89 | 4.5M |
| August 18, 2026 | 12.59 | 12.45 | 12.45 | 12.62 | 12.37 | 3.62M |
| August 17, 2026 | 12.37 | 12.58 | 12.58 | 12.6 | 12.17 | 4.25M |
| August 14, 2026 | 12.22 | 12.31 | 12.31 | 12.32 | 12.13 | 3.04M |
| August 13, 2026 | 12.5 | 12.22 | 12.22 | 12.59 | 12.2 | 4.55M |
| August 12, 2026 | 12.43 | 12.49 | 12.49 | 12.55 | 12.31 | 4.13M |
| August 11, 2026 | 12.48 | 12.38 | 12.38 | 12.56 | 12.34 | 6.62M |
| August 10, 2026 | 12.88 | 12.6 | 12.6 | 12.9 | 12.38 | 9.51M |
| August 07, 2026 | 12.63 | 12.74 | 12.74 | 12.77 | 12.29 | 5.47M |
| August 06, 2026 | 12.51 | 12.59 | 12.59 | 12.68 | 12.4 | 4.82M |
| August 05, 2026 | 12.39 | 12.55 | 12.55 | 12.64 | 12.36 | 4.92M |
| August 04, 2026 | 12.45 | 12.45 | 12.45 | 12.57 | 12.37 | 5.4M |
| August 03, 2026 | 12.07 | 12.42 | 12.42 | 12.43 | 12.04 | 4.97M |
| July 31, 2026 | 11.8 | 12.12 | 12.12 | 12.14 | 11.8 | 6.16M |
| July 30, 2026 | 11.91 | 11.7 | 11.7 | 12.05 | 11.61 | 5.32M |
| July 29, 2026 | 11.75 | 12.02 | 12.02 | 12.02 | 11.58 | 4.81M |
| July 28, 2026 | 11.76 | 11.75 | 11.75 | 11.96 | 11.55 | 3.73M |
| July 27, 2026 | 11.63 | 11.83 | 11.83 | 11.85 | 11.5 | 4.25M |
| July 24, 2026 | 11.82 | 11.63 | 11.63 | 11.97 | 11.62 | 2.66M |
| July 23, 2026 | 11.72 | 11.93 | 11.93 | 11.95 | 11.65 | 3.24M |
| July 22, 2026 | 11.81 | 11.75 | 11.75 | 12.01 | 11.7 | 4.26M |
| July 21, 2026 | 11.59 | 11.88 | 11.88 | 12 | 11.21 | 6.68M |
AD
