Shenzhen Jufei Optoelectronics (300303)

300303
🏛️ China →
7.33
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.63 5.95 5.61 5.93 50.6M
2023-12-28 5.57 5.68 5.48 5.63 23.6M
2023-12-27 5.42 5.59 5.41 5.58 30.2M
2023-12-26 5.60 5.60 5.36 5.40 24.0M
2023-12-25 5.60 5.62 5.53 5.59 12.4M
2023-12-22 5.72 5.72 5.54 5.56 18.8M
2023-12-21 5.61 5.71 5.46 5.69 22.7M
2023-12-20 5.70 5.75 5.61 5.64 22.7M
2023-12-19 5.58 5.67 5.56 5.67 19.9M
2023-12-18 5.71 5.71 5.55 5.56 18.2M
2023-12-15 5.77 5.79 5.67 5.68 18.2M
2023-12-14 5.81 5.86 5.73 5.74 18.8M
2023-12-13 5.86 5.88 5.76 5.77 21.0M
2023-12-12 5.87 5.95 5.82 5.86 24.4M
2023-12-11 5.93 5.95 5.80 5.90 38.6M
2023-12-08 5.84 6.07 5.81 5.97 62.1M
2023-12-07 5.73 5.81 5.70 5.78 20.7M
2023-12-06 5.73 5.79 5.68 5.75 24.1M
2023-12-05 5.91 5.93 5.72 5.73 29.0M
2023-12-04 5.97 6.02 5.93 5.93 22.9M
2023-12-01 5.90 5.97 5.82 5.95 28.2M
2023-11-30 6.01 6.03 5.81 5.91 45.6M
2023-11-29 6.04 6.19 5.98 6.06 45.5M
2023-11-28 5.94 6.19 5.93 6.10 58.1M
2023-11-27 5.98 6.02 5.89 5.97 33.9M
2023-11-24 6.08 6.08 5.90 5.94 36.6M
2023-11-23 5.90 6.10 5.89 6.10 43.4M
2023-11-22 6.05 6.09 5.91 5.92 46.8M
2023-11-21 6.16 6.25 6.07 6.10 56.5M
2023-11-20 6.10 6.33 6.08 6.19 85.9M
2023-11-17 5.90 6.15 5.89 6.11 69.8M
2023-11-16 6.00 6.03 5.91 5.93 44.1M
2023-11-15 6.10 6.11 5.99 6.00 51.5M
2023-11-14 6.04 6.09 5.95 6.06 64.8M
2023-11-13 5.93 6.18 5.92 6.06 106.2M
2023-11-10 5.71 6.20 5.67 5.98 143.5M
2023-11-09 5.73 5.79 5.62 5.68 36.4M
2023-11-08 5.84 5.85 5.71 5.74 49.9M
2023-11-07 5.70 5.88 5.65 5.85 51.5M
2023-11-06 5.65 5.72 5.61 5.71 40.6M
2023-11-03 5.50 5.66 5.50 5.64 32.1M
2023-11-02 5.59 5.66 5.49 5.49 21.6M
2023-11-01 5.57 5.65 5.55 5.58 22.8M
2023-10-31 5.74 5.75 5.55 5.60 38.1M
2023-10-30 5.53 5.72 5.49 5.70 49.3M
2023-10-27 5.53 5.56 5.44 5.52 36.5M
2023-10-26 5.40 5.56 5.33 5.55 54.8M
2023-10-25 5.32 5.42 5.28 5.39 24.9M
2023-10-24 5.18 5.35 5.09 5.30 30.7M
2023-10-23 5.27 5.35 5.16 5.18 21.2M
2023-10-20 5.35 5.42 5.21 5.22 20.0M
2023-10-19 5.38 5.51 5.36 5.36 23.4M
2023-10-18 5.47 5.49 5.39 5.39 18.3M
2023-10-17 5.54 5.59 5.43 5.48 23.0M
2023-10-16 5.58 5.62 5.51 5.54 27.2M
2023-10-13 5.50 5.62 5.46 5.56 35.2M
2023-10-12 5.49 5.55 5.46 5.51 26.4M
2023-10-11 5.50 5.52 5.45 5.47 23.3M
2023-10-10 5.44 5.49 5.41 5.48 30.1M
2023-10-09 5.36 5.44 5.35 5.41 22.7M
2023-09-28 5.20 5.38 5.20 5.36 30.2M
2023-09-27 5.23 5.25 5.18 5.18 19.2M
2023-09-26 5.27 5.29 5.19 5.23 16.4M
2023-09-25 5.30 5.36 5.24 5.27 20.5M
2023-09-22 5.12 5.33 5.11 5.33 31.2M
2023-09-21 5.11 5.21 5.11 5.15 15.8M
2023-09-20 5.19 5.25 5.12 5.13 18.1M
2023-09-19 5.34 5.34 5.16 5.19 41.0M
2023-09-18 5.26 5.43 5.25 5.38 28.8M
2023-09-15 5.32 5.36 5.26 5.29 14.1M
2023-09-14 5.33 5.36 5.26 5.29 13.9M
2023-09-13 5.42 5.42 5.28 5.34 21.6M
2023-09-12 5.37 5.47 5.36 5.44 23.4M
2023-09-11 5.44 5.47 5.36 5.40 36.3M
2023-09-08 5.30 5.40 5.26 5.39 22.8M
2023-09-07 5.40 5.40 5.28 5.29 26.9M
2023-09-06 5.30 5.43 5.29 5.42 29.8M
2023-09-05 5.31 5.37 5.29 5.33 23.4M
2023-09-04 5.23 5.33 5.23 5.32 25.5M
2023-09-01 5.24 5.28 5.19 5.21 14.9M
2023-08-31 5.21 5.26 5.17 5.22 20.1M
2023-08-30 5.13 5.28 5.11 5.22 35.7M
2023-08-29 4.93 5.13 4.92 5.10 25.7M
2023-08-28 5.06 5.14 4.93 4.95 31.1M
2023-08-25 4.96 4.97 4.78 4.81 22.1M
2023-08-24 4.99 5.03 4.93 4.96 14.2M
2023-08-23 5.03 5.05 4.95 4.95 12.8M
2023-08-22 5.03 5.06 4.94 5.06 16.7M
2023-08-21 5.02 5.11 4.99 5.00 14.1M
2023-08-18 5.09 5.12 5.00 5.01 13.1M
2023-08-17 4.99 5.10 4.96 5.09 13.3M
2023-08-16 5.10 5.10 5.01 5.01 14.2M
2023-08-15 5.14 5.17 5.05 5.11 12.5M
2023-08-14 5.04 5.14 5.02 5.14 16.8M
2023-08-11 5.14 5.16 5.06 5.06 20.4M
2023-08-10 5.36 5.40 5.06 5.11 42.0M
2023-08-09 5.47 5.48 5.34 5.36 20.4M
2023-08-08 5.50 5.53 5.45 5.48 18.8M
2023-08-07 5.54 5.59 5.49 5.53 27.4M
2023-08-04 5.44 5.53 5.42 5.51 26.9M
2023-08-03 5.45 5.49 5.41 5.42 17.5M
2023-08-02 5.50 5.52 5.45 5.48 19.4M
2023-08-01 5.44 5.53 5.38 5.52 28.6M
2023-07-31 5.43 5.46 5.39 5.43 18.2M
2023-07-28 5.38 5.44 5.34 5.41 17.2M
2023-07-27 5.47 5.51 5.37 5.38 20.2M
2023-07-26 5.57 5.58 5.46 5.47 24.0M
2023-07-25 5.47 5.64 5.46 5.58 37.5M
2023-07-24 5.41 5.50 5.33 5.42 21.2M
2023-07-21 5.39 5.47 5.36 5.38 18.2M
2023-07-20 5.50 5.51 5.37 5.38 24.5M
2023-07-19 5.53 5.57 5.45 5.50 22.8M
2023-07-18 5.58 5.64 5.51 5.53 30.2M
2023-07-17 5.56 5.62 5.51 5.57 26.3M
2023-07-14 5.52 5.64 5.50 5.57 43.5M
2023-07-13 5.39 5.58 5.39 5.50 50.4M
2023-07-12 5.56 5.61 5.37 5.38 61.1M
2023-07-11 5.68 5.73 5.53 5.60 62.3M
2023-07-10 6.04 6.07 5.66 5.68 86.2M
2023-07-07 6.16 6.17 6.00 6.05 47.0M
2023-07-06 6.02 6.34 5.97 6.19 68.5M
2023-07-05 6.17 6.21 6.02 6.05 54.6M
2023-07-04 6.18 6.37 6.17 6.21 56.1M
2023-07-03 6.27 6.36 6.17 6.20 56.6M
2023-06-30 5.95 6.34 5.92 6.26 89.7M
2023-06-29 5.96 6.11 5.91 6.02 49.8M
2023-06-28 6.27 6.29 5.81 5.97 86.2M
2023-06-27 6.27 6.39 6.11 6.36 74.5M
2023-06-26 6.25 6.42 6.13 6.18 86.8M
2023-06-21 6.60 6.64 6.24 6.27 103.1M
2023-06-20 6.70 6.76 6.56 6.60 145.4M
2023-06-19 6.77 6.95 6.70 6.91 204.7M
2023-06-16 6.01 7.16 5.93 6.76 243.7M
2023-06-15 6.17 6.30 6.06 6.09 120.8M
2023-06-14 6.04 6.35 5.88 6.23 181.0M
2023-06-13 6.03 6.03 5.90 6.00 69.4M
2023-06-12 5.99 6.10 5.93 6.02 82.4M
2023-06-09 5.63 6.06 5.54 6.01 141.5M
2023-06-08 5.72 5.75 5.55 5.65 44.6M
2023-06-07 5.65 5.81 5.61 5.76 59.2M
2023-06-06 5.87 5.87 5.56 5.57 70.5M
2023-06-05 5.84 5.95 5.80 5.88 48.7M
2023-06-02 5.95 6.02 5.82 5.83 68.4M
2023-06-01 6.01 6.04 5.88 5.97 88.9M
2023-05-31 5.79 6.09 5.74 6.06 123.2M
2023-05-30 5.82 5.86 5.70 5.84 94.8M
2023-05-29 5.49 6.14 5.43 5.91 147.9M
2023-05-26 5.46 5.58 5.42 5.49 43.5M
2023-05-25 5.55 5.79 5.35 5.50 64.9M
2023-05-24 5.49 5.65 5.45 5.51 61.4M
2023-05-23 5.39 5.75 5.26 5.57 91.5M
2023-05-22 5.53 5.63 5.36 5.41 76.4M
2023-05-19 5.72 6.04 5.58 5.59 112.3M
2023-05-18 5.96 6.18 5.74 5.77 131.6M
2023-05-17 5.77 6.14 5.72 6.03 126.0M
2023-05-16 5.86 5.88 5.70 5.80 80.7M
2023-05-15 5.79 5.95 5.65 5.94 107.9M
2023-05-12 5.41 5.92 5.40 5.86 154.8M
2023-05-11 5.44 5.54 5.32 5.45 43.1M
2023-05-10 5.34 5.59 5.30 5.44 54.0M
2023-05-09 5.57 5.57 5.34 5.34 64.0M
2023-05-08 5.54 5.59 5.40 5.59 82.7M
2023-05-05 5.21 5.59 5.15 5.59 110.9M
2023-05-04 5.29 5.32 5.11 5.21 52.0M
2023-04-28 5.18 5.35 5.16 5.33 51.4M
2023-04-27 5.30 5.44 5.11 5.18 71.7M
2023-04-26 5.28 5.50 5.26 5.36 59.9M
2023-04-25 5.58 5.59 5.26 5.34 68.2M
2023-04-24 5.45 5.64 5.43 5.57 66.7M
2023-04-21 5.64 5.68 5.38 5.38 85.1M
2023-04-20 5.55 5.78 5.54 5.72 89.5M
2023-04-19 5.59 5.81 5.56 5.63 106.5M
2023-04-18 5.49 5.74 5.33 5.69 111.2M
2023-04-17 5.55 5.57 5.41 5.48 63.9M
2023-04-14 5.66 5.75 5.35 5.59 136.1M
2023-04-13 5.99 6.09 5.67 5.74 171.3M
2023-04-12 6.12 6.50 6.03 6.09 220.4M
2023-04-11 5.90 6.33 5.80 6.20 178.0M
2023-04-10 5.91 6.24 5.79 6.08 202.5M
2023-04-07 6.11 6.17 5.80 5.91 183.5M
2023-04-06 6.00 6.55 5.82 6.19 292.7M
2023-04-04 5.21 5.77 5.07 5.77 246.4M
2023-04-03 4.75 4.81 4.73 4.81 23.2M
2023-03-31 4.75 4.76 4.64 4.73 17.5M
2023-03-30 4.72 4.76 4.66 4.73 17.0M
2023-03-29 4.71 4.75 4.59 4.72 20.9M
2023-03-28 4.75 4.77 4.66 4.68 19.8M
2023-03-27 4.77 4.83 4.69 4.78 32.9M
2023-03-24 4.81 4.85 4.73 4.83 34.2M
2023-03-23 4.68 4.88 4.66 4.80 52.2M
2023-03-22 4.67 4.72 4.62 4.72 26.8M
2023-03-21 4.68 4.69 4.61 4.66 22.7M
2023-03-20 4.59 4.70 4.54 4.67 39.1M
2023-03-17 4.47 4.59 4.47 4.56 27.5M
2023-03-16 4.50 4.55 4.44 4.44 13.5M
2023-03-15 4.48 4.57 4.45 4.52 16.1M
2023-03-14 4.46 4.48 4.36 4.47 15.6M
2023-03-13 4.49 4.53 4.40 4.48 18.6M
2023-03-10 4.50 4.57 4.49 4.52 17.4M
2023-03-09 4.48 4.56 4.46 4.54 19.5M
2023-03-08 4.37 4.48 4.37 4.47 15.0M
2023-03-07 4.53 4.54 4.37 4.38 19.6M
2023-03-06 4.54 4.57 4.51 4.52 13.0M
2023-03-03 4.55 4.59 4.49 4.54 16.9M
2023-03-02 4.56 4.62 4.50 4.52 15.1M
2023-03-01 4.47 4.56 4.45 4.55 23.3M
2023-02-28 4.46 4.53 4.40 4.47 20.0M
2023-02-27 4.47 4.55 4.38 4.45 31.0M
2023-02-24 4.57 4.61 4.46 4.52 24.2M
2023-02-23 4.45 4.65 4.41 4.52 34.0M
2023-02-22 4.41 4.46 4.40 4.43 8.0M
2023-02-21 4.45 4.48 4.39 4.44 12.3M
2023-02-20 4.43 4.46 4.39 4.45 16.4M
2023-02-17 4.46 4.50 4.38 4.39 18.2M
2023-02-16 4.55 4.60 4.42 4.45 27.6M
2023-02-15 4.49 4.57 4.47 4.56 21.7M
2023-02-14 4.49 4.55 4.45 4.48 13.7M
2023-02-13 4.51 4.51 4.46 4.48 19.6M
2023-02-10 4.54 4.60 4.49 4.53 25.5M
2023-02-09 4.32 4.57 4.32 4.55 36.3M
2023-02-08 4.39 4.41 4.32 4.33 11.6M
2023-02-07 4.38 4.39 4.34 4.39 12.8M
2023-02-06 4.35 4.40 4.32 4.35 14.2M
2023-02-03 4.36 4.40 4.30 4.38 16.8M
2023-02-02 4.36 4.41 4.34 4.36 18.7M
2023-02-01 4.23 4.36 4.21 4.36 28.4M
2023-01-31 4.20 4.34 4.17 4.25 25.6M
2023-01-30 4.20 4.23 4.18 4.19 11.7M
2023-01-20 4.16 4.17 4.13 4.16 8.7M
2023-01-19 4.09 4.15 4.08 4.14 9.1M
2023-01-18 4.08 4.11 4.06 4.10 7.4M
2023-01-17 4.06 4.10 4.04 4.06 8.8M
2023-01-16 3.99 4.07 3.98 4.05 10.4M
2023-01-13 4.02 4.02 3.97 4.00 6.8M
2023-01-12 3.96 4.03 3.95 3.98 8.9M
2023-01-11 4.01 4.03 3.95 3.96 8.3M
2023-01-10 4.01 4.03 3.98 4.02 5.9M
2023-01-09 4.03 4.05 3.99 4.00 6.7M
2023-01-06 4.02 4.06 3.98 4.01 9.3M
2023-01-05 4.04 4.05 4.02 4.03 8.2M
2023-01-04 4.03 4.04 4.00 4.04 10.1M
2023-01-03 3.92 4.03 3.90 4.01 9.7M