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

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 ¥649.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,221.77, while ¥1000 invested 1 year ago would be worth ¥1,024.51. This corresponds to total returns of -35.05%, 22.18%, 2.45%, respectively, with annualized returns of -4.22%, 4.09%, 2.45%.

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
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
July 20, 2026	12.1	11.6	11.6	12.2	11.31	6.24M
July 17, 2026	12.1	11.95	11.95	12.51	11.92	6.99M
July 16, 2026	12.05	12.15	12.15	12.31	12.02	3.83M
July 15, 2026	12.09	12.15	12.15	12.3	12.01	4.16M
July 14, 2026	12	12.13	12.13	12.18	11.8	5.75M
July 13, 2026	12.59	11.84	11.84	12.81	11.82	7.84M
July 10, 2026	12.95	12.73	12.73	13.6	12.72	9.88M
July 09, 2026	12.45	12.56	12.56	12.56	12.05	4.13M
July 08, 2026	12.66	12.46	12.46	12.76	12.34	3.84M
July 07, 2026	12.87	12.63	12.63	12.96	12.6	4.99M
July 06, 2026	12.91	12.97	12.97	13.13	12.8	5M
July 03, 2026	12.7	12.92	12.92	13.05	12.68	6.21M
July 02, 2026	12.88	12.76	12.76	13.19	12.71	6.38M
July 01, 2026	12.83	12.99	12.99	13.22	12.62	6.48M
June 30, 2026	12.26	12.82	12.82	12.86	12.18	7.76M
June 29, 2026	12.35	12.27	12.27	12.67	12.06	6.96M
June 26, 2026	12.78	12.62	12.62	13.11	12.56	5.62M
June 25, 2026	13.02	12.75	12.75	13.12	12.58	5.26M
June 24, 2026	13.12	13	13	13.28	12.77	4.75M
June 23, 2026	13.08	13.2	13.2	13.5	13.08	5.38M
June 22, 2026	13.38	13.19	13.19	13.47	12.77	5.88M
June 18, 2026	13.48	13.32	13.32	13.5	13.2	4.37M
June 17, 2026	13.45	13.56	13.56	13.69	13.35	4.88M
June 16, 2026	13.57	13.49	13.49	13.65	13.19	5.27M
June 15, 2026	13.36	13.58	13.58	13.61	13.25	6.21M
June 12, 2026	13.19	13.21	13.21	13.43	13.02	5.31M
June 11, 2026	13.15	12.95	12.95	13.18	12.72	4.49M
June 10, 2026	13.36	13.22	13.22	13.4	12.96	4.94M
June 09, 2026	13.4	13.48	13.48	13.54	13.15	5.03M
June 08, 2026	13.42	13.26	13.26	13.77	13.16	6.3M
June 05, 2026	13.6	13.85	13.85	14.18	13.36	6.64M
June 04, 2026	13.61	13.72	13.72	13.82	13.56	4.97M
June 03, 2026	13.89	13.85	13.85	14.18	13.68	5.35M
June 02, 2026	14.17	13.88	13.88	14.17	13.63	5.83M
June 01, 2026	14.13	14.13	14.13	14.35	14	6.3M
May 29, 2026	14.69	14.11	14.11	14.77	13.98	8.23M
May 28, 2026	14.7	14.77	14.77	14.89	14.47	8.32M
May 27, 2026	15.1	14.7	14.7	15.41	14.7	7.13M
May 26, 2026	15.01	15.03	15.03	15.17	14.85	5.62M
May 25, 2026	15.16	15.05	15.05	15.21	14.82	5.83M
May 22, 2026	15.13	15.15	15.15	15.35	14.8	8.68M
May 21, 2026	15.29	15.18	15.18	16.98	15.13	13.22M
May 20, 2026	15.97	15.45	15.45	15.97	15.34	7.61M
May 19, 2026	15.16	15.97	15.97	15.99	15.13	10.59M
May 18, 2026	15.29	15.26	15.26	15.42	15.08	5.88M
May 15, 2026	15.56	15.32	15.32	15.63	15.23	7.72M
May 14, 2026	16.1	15.57	15.57	16.14	15.53	8.15M
May 13, 2026	15.92	16.02	16.02	16.14	15.81	7.27M
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