Stock listing
Shenzhen:300241 Shenzhen Refond Optoelectronics Co., Ltd. (瑞丰光电) 股价
Follow Shenzhen Refond Optoelectronics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300241
¥5.17 CNY +0.08 (+1.6%)
Close on Nov 2, 2026
- Day range
- ¥5.06 – ¥5.22 CNYNov 2, 2026
- Volume
- 22.90M sharesNov 2, 2026
- Market cap
- ¥3.71B CNYAt the close on Nov 2, 2026 · price × 717.5M shares outstanding
- 52-week range
- ¥4.54 – ¥8.60 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥95.71M CNYMedian day 15.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300241 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.17 | +0.08 | +1.6% | ¥5.09 | ¥5.22 | ¥5.06 | 22,904,500 | |
| ¥5.09 | -0.14 | -2.7% | ¥5.10 | ¥5.34 | ¥5.09 | 17,821,600 | |
| ¥5.23 | -0.27 | -4.9% | ¥5.45 | ¥5.47 | ¥5.22 | 22,224,201 | |
| ¥5.50 | +0.07 | +1.3% | ¥5.50 | ¥5.57 | ¥5.37 | 25,845,900 | |
| ¥5.43 | +0.13 | +2.5% | ¥5.49 | ¥5.69 | ¥5.42 | 35,375,500 | |
| ¥5.30 | -0.09 | -1.7% | ¥5.31 | ¥5.39 | ¥5.25 | 13,236,800 | |
| ¥5.39 | +0.09 | +1.7% | ¥5.21 | ¥5.40 | ¥4.96 | 20,606,386 | |
| ¥5.30 | -0.07 | -1.3% | ¥5.35 | ¥5.43 | ¥5.26 | 11,202,806 | |
| ¥5.37 | +0.07 | +1.3% | ¥5.34 | ¥5.44 | ¥5.28 | 10,179,100 | |
| ¥5.30 | +0.08 | +1.5% | ¥5.21 | ¥5.34 | ¥5.20 | 9,765,000 | |
| ¥5.22 | -0.06 | -1.1% | ¥5.23 | ¥5.29 | ¥5.15 | 11,807,734 | |
| ¥5.28 | -0.05 | -0.9% | ¥5.38 | ¥5.44 | ¥5.24 | 12,735,400 | |
| ¥5.33 | -0.13 | -2.4% | ¥5.33 | ¥5.44 | ¥5.29 | 10,990,900 | |
| ¥5.46 | -0.09 | -1.6% | ¥5.51 | ¥5.56 | ¥5.45 | 8,955,799 | |
| ¥5.55 | +0.06 | +1.1% | ¥5.40 | ¥5.61 | ¥5.30 | 14,784,900 | |
| ¥5.49 | -0.12 | -2.1% | ¥5.60 | ¥5.63 | ¥5.46 | 10,421,600 | |
| ¥5.61 | -0.02 | -0.4% | ¥5.58 | ¥5.64 | ¥5.37 | 16,582,301 | |
| ¥5.63 | -0.04 | -0.7% | ¥5.66 | ¥5.79 | ¥5.56 | 15,529,952 | |
| ¥5.67 | -0.05 | -0.9% | ¥5.78 | ¥5.81 | ¥5.66 | 11,178,100 | |
| ¥5.72 | +0.04 | +0.7% | ¥5.66 | ¥5.75 | ¥5.58 | 11,579,979 | |
| ¥5.68 | -0.03 | -0.5% | ¥5.68 | ¥5.88 | ¥5.67 | 23,165,352 | |
| ¥5.71 | -0.21 | -3.5% | ¥5.92 | ¥5.93 | ¥5.69 | 15,428,800 | |
| ¥5.92 | -0.02 | -0.3% | ¥5.92 | ¥6.02 | ¥5.90 | 11,828,487 | |
| ¥5.94 | -0.05 | -0.8% | ¥6.04 | ¥6.06 | ¥5.90 | 13,527,900 | |
| ¥5.99 | +0.03 | +0.5% | ¥5.96 | ¥6.03 | ¥5.95 | 13,287,700 | |
| ¥5.96 | +0.02 | +0.3% | ¥5.96 | ¥5.99 | ¥5.90 | 15,855,260 | |
| ¥5.94 | +0.06 | +1.0% | ¥5.85 | ¥5.95 | ¥5.82 | 17,421,301 | |
| ¥5.88 | +0.17 | +3.0% | ¥5.67 | ¥5.90 | ¥5.67 | 13,933,635 | |
| ¥5.71 | -0.06 | -1.0% | ¥5.75 | ¥5.79 | ¥5.69 | 10,775,000 | |
| ¥5.77 | +0.07 | +1.2% | ¥5.68 | ¥5.81 | ¥5.60 | 11,752,404 | |
| ¥5.70 | -0.03 | -0.5% | ¥5.68 | ¥5.73 | ¥5.55 | 17,280,350 | |
| ¥5.73 | -0.09 | -1.5% | ¥5.80 | ¥5.82 | ¥5.69 | 10,677,043 | |
| ¥5.82 | 0.00 | 0.0% | ¥5.82 | ¥5.85 | ¥5.77 | 10,963,847 | |
| ¥5.82 | -0.01 | -0.2% | ¥5.84 | ¥5.89 | ¥5.79 | 11,915,060 | |
| ¥5.83 | -0.03 | -0.5% | ¥5.86 | ¥5.89 | ¥5.82 | 11,992,147 | |
| ¥5.86 | -0.05 | -0.8% | ¥5.92 | ¥6.05 | ¥5.81 | 17,835,971 | |
| ¥5.91 | +0.02 | +0.3% | ¥5.94 | ¥5.97 | ¥5.85 | 13,217,000 | |
| ¥5.89 | -0.04 | -0.7% | ¥5.88 | ¥5.94 | ¥5.84 | 12,485,500 | |
| ¥5.93 | +0.03 | +0.5% | ¥5.90 | ¥5.99 | ¥5.82 | 19,235,900 | |
| ¥5.90 | +0.10 | +1.7% | ¥5.75 | ¥5.91 | ¥5.73 | 17,874,473 | |
| ¥5.80 | -0.05 | -0.9% | ¥5.83 | ¥5.88 | ¥5.78 | 15,211,700 | |
| ¥5.85 | +0.11 | +1.9% | ¥5.75 | ¥5.87 | ¥5.73 | 18,425,957 | |
| ¥5.74 | 0.00 | 0.0% | ¥5.70 | ¥5.80 | ¥5.66 | 14,246,947 | |
| ¥5.74 | +0.15 | +2.7% | ¥5.55 | ¥5.77 | ¥5.48 | 20,026,801 | |
| ¥5.59 | -0.14 | -2.4% | ¥5.68 | ¥5.73 | ¥5.49 | 20,616,000 | |
| ¥5.73 | 0.00 | 0.0% | ¥5.65 | ¥5.80 | ¥5.53 | 22,766,643 | |
| ¥5.73 | +0.06 | +1.1% | ¥5.75 | ¥5.81 | ¥5.66 | 19,555,141 | |
| ¥5.67 | -0.27 | -4.5% | ¥5.81 | ¥5.89 | ¥5.64 | 28,112,641 | |
| ¥5.94 | +0.09 | +1.5% | ¥5.90 | ¥6.00 | ¥5.83 | 36,797,375 | |
| ¥5.85 | +0.23 | +4.1% | ¥5.63 | ¥5.88 | ¥5.58 | 27,145,010 | |
| ¥5.62 | +0.08 | +1.4% | ¥5.57 | ¥5.62 | ¥5.49 | 14,534,000 | |
| ¥5.54 | -0.13 | -2.3% | ¥5.71 | ¥5.71 | ¥5.53 | 18,382,199 | |
| ¥5.67 | +0.17 | +3.1% | ¥5.51 | ¥5.68 | ¥5.50 | 21,294,000 | |
| ¥5.50 | -0.07 | -1.3% | ¥5.53 | ¥5.56 | ¥5.48 | 14,551,600 | |
| ¥5.57 | +0.06 | +1.1% | ¥5.51 | ¥5.57 | ¥5.39 | 19,266,500 | |
| ¥5.51 | -0.02 | -0.4% | ¥5.50 | ¥5.56 | ¥5.41 | 19,079,320 | |
| ¥5.53 | -0.03 | -0.5% | ¥5.51 | ¥5.57 | ¥5.42 | 20,197,775 | |
| ¥5.56 | +0.16 | +3.0% | ¥5.40 | ¥5.57 | ¥5.37 | 27,274,490 | |
| ¥5.40 | +0.10 | +1.9% | ¥5.31 | ¥5.42 | ¥5.29 | 20,301,590 | |
| ¥5.30 | +0.06 | +1.1% | ¥5.23 | ¥5.30 | ¥5.20 | 18,105,600 |
- Ticker
- Shenzhen:300241
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen Refond Optoelectronics Co., Ltd.