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

16.02

+0.11(+0.69%)

Updated at May 13 03:04PM

Currency In CNY

300389.SZ Historical Return

If you invested ¥1000 in Shenzhen Absen Optoelectronic Co.,Ltd. (300389.SZ) 10 years ago, it would be worth ¥814.85 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,449.54, while ¥1000 invested 1 year ago would be worth ¥1,508.47. This corresponds to total returns of -18.51%, 144.95%, 50.85%, respectively, with annualized returns of -2.03%, 19.61%, 50.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300389.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	16.37	15.91	15.91	16.42	15.86	10.38M
May 11, 2026	16.72	16.4	16.4	17.12	16.3	12.69M
May 08, 2026	16.45	16.6	16.6	16.67	16.27	11.25M
May 07, 2026	16.35	16.6	16.6	16.8	16.34	13.94M
May 06, 2026	16.49	16.34	16.34	16.57	16.2	13.16M
April 30, 2026	16.77	16.37	16.37	16.9	16.37	10.79M
April 29, 2026	16.99	16.85	16.85	17.19	16.76	12.95M
April 28, 2026	17.45	17.29	17.29	18.33	17.11	16.86M
April 27, 2026	19.26	19.43	19.43	19.51	18.93	7.96M
April 24, 2026	19.4	19.28	19.28	19.71	19.13	7.63M
April 23, 2026	20.2	19.4	19.4	20.45	19.3	11.08M
April 22, 2026	20.14	20.41	20.41	20.55	19.81	7.96M
April 21, 2026	20.1	20.13	20.13	20.2	19.71	7.63M
April 20, 2026	20.2	20.19	20.19	20.5	20	8.42M
April 17, 2026	19.87	20.17	20.17	20.4	19.77	7.41M
April 16, 2026	19.96	19.98	19.98	20.08	19.78	9.18M
April 15, 2026	20.23	19.96	19.96	20.49	19.93	10.47M
April 14, 2026	19.66	20.27	20.27	20.32	19.6	11.96M
April 13, 2026	18.95	19.66	19.66	19.94	18.8	13.49M
April 10, 2026	19	19.3	19.3	19.63	18.81	15.72M
April 09, 2026	17.89	19.13	19.13	19.3	17.71	20.99M
April 08, 2026	17.33	17.98	17.98	17.99	17.3	15.12M
April 07, 2026	16.83	16.95	16.95	17.5	16.38	14.86M
April 03, 2026	17.45	16.77	16.77	17.86	16.74	12.6M
April 02, 2026	17.96	17.47	17.47	18.63	17.31	15.54M
April 01, 2026	18.63	18.23	18.23	19.16	17.93	16.51M
March 31, 2026	19.22	18.27	18.27	19.24	17.87	16.55M
March 30, 2026	19.3	19.63	19.63	19.65	18.78	14.08M
March 27, 2026	19.87	19.75	19.75	19.91	19.29	13.45M
March 26, 2026	20.32	20.07	20.07	20.84	19.98	13.09M
March 25, 2026	20.7	20.52	20.52	20.92	20.33	19.83M
March 24, 2026	19.3	20.65	20.65	21.34	19.22	28.25M
March 23, 2026	19.7	18.8	18.8	20.48	18.57	20.72M
March 20, 2026	20.9	20.14	20.14	21.14	20.05	20.67M
March 19, 2026	19.67	20.9	20.9	22	19.5	31.32M
March 18, 2026	17.65	20.02	20.02	20.5	17.65	30.59M
March 17, 2026	18.35	17.65	17.65	18.54	17.57	9.84M
March 16, 2026	18.7	18.33	18.33	18.72	18.13	11.46M
March 13, 2026	19.06	18.88	18.88	19.55	18.83	15.08M
March 12, 2026	18.92	19.38	19.38	19.56	18.8	22.36M
March 11, 2026	18.87	18.96	18.96	19.36	18.81	19.74M
March 10, 2026	19.81	18.95	18.83	19.81	18.71	9.86M
March 09, 2026	18.6	18.85	18.85	18.96	18.42	26.89M
March 06, 2026	19.81	19.2	19.2	19.81	18.54	37.07M
March 05, 2026	17.47	20.64	20.64	20.64	17.47	19.66M
March 04, 2026	18.6	17.1	17.2	18.6	17.02	3.76M
March 03, 2026	18.13	17.46	17.46	18.5	17.41	8.34M
March 02, 2026	18.6	18.08	18.08	18.6	17.94	7.46M
February 27, 2026	18.6	18.7	18.7	19.2	18.43	6.55M
February 26, 2026	18.3	18.78	18.78	18.78	18.18	6.78M
February 25, 2026	18.21	18.24	18.24	18.25	17.9	5.34M
February 24, 2026	18.3	18.26	18.26	18.4	18.06	5.7M
February 13, 2026	18.1	18.24	18.24	18.46	18.1	3.45M
February 12, 2026	18.04	18.18	18.18	18.31	17.98	4.01M
February 11, 2026	18.04	17.99	17.99	18.14	17.9	4.09M
February 10, 2026	18.06	18.04	18.04	18.39	17.96	5.05M
February 09, 2026	18.37	18.05	18.05	18.37	17.95	5.7M
February 06, 2026	17.85	18.05	18.05	18.38	17.7	7M
February 05, 2026	18.19	17.93	17.93	18.25	17.88	6.04M
February 04, 2026	18.18	18.21	18.21	18.5	18.04	7.17M