Stock listing
Shenzhen:300303 Shenzhen Jufei Optoelectronics Co. Ltd. (聚飞光电) 股价
Follow Shenzhen Jufei Optoelectronics Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300303
¥5.59 CNY +0.15 (+2.8%)
Close on Nov 2, 2026
- Day range
- ¥5.45 – ¥5.62 CNYNov 2, 2026
- Volume
- 29.36M sharesNov 2, 2026
- Market cap
- ¥7.92B CNYAt the close on Nov 2, 2026 · price × 1.42B shares outstanding
- 52-week range
- ¥5.43 – ¥12.53 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥226.4M CNYMedian day 31.30M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300303 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.59 | +0.15 | +2.8% | ¥5.50 | ¥5.62 | ¥5.45 | 29,356,163 | |
| ¥5.44 | -0.21 | -3.7% | ¥5.70 | ¥5.73 | ¥5.43 | 31,285,833 | |
| ¥5.65 | -0.17 | -2.9% | ¥5.78 | ¥5.79 | ¥5.65 | 25,476,830 | |
| ¥5.82 | +0.12 | +2.1% | ¥5.72 | ¥5.88 | ¥5.72 | 24,130,398 | |
| ¥5.70 | -0.16 | -2.7% | ¥5.91 | ¥5.97 | ¥5.70 | 22,077,163 | |
| ¥5.86 | -0.12 | -2.0% | ¥5.93 | ¥5.97 | ¥5.80 | 22,957,940 | |
| ¥5.98 | +0.18 | +3.1% | ¥5.70 | ¥5.99 | ¥5.51 | 42,190,617 | |
| ¥5.80 | -0.09 | -1.5% | ¥5.88 | ¥5.93 | ¥5.78 | 24,199,591 | |
| ¥5.89 | +0.10 | +1.7% | ¥5.82 | ¥5.95 | ¥5.80 | 26,029,311 | |
| ¥5.79 | +0.06 | +1.0% | ¥5.73 | ¥5.83 | ¥5.70 | 19,259,403 | |
| ¥5.73 | +0.03 | +0.5% | ¥5.65 | ¥5.78 | ¥5.63 | 21,416,300 | |
| ¥5.70 | -0.02 | -0.3% | ¥5.84 | ¥5.85 | ¥5.65 | 25,031,658 | |
| ¥5.72 | -0.28 | -4.7% | ¥5.88 | ¥5.93 | ¥5.71 | 32,063,885 | |
| ¥6.00 | -0.12 | -2.0% | ¥6.09 | ¥6.13 | ¥5.98 | 18,415,119 | |
| ¥6.12 | +0.02 | +0.3% | ¥6.03 | ¥6.17 | ¥5.86 | 29,092,516 | |
| ¥6.10 | -0.14 | -2.2% | ¥6.22 | ¥6.27 | ¥6.09 | 22,298,371 | |
| ¥6.24 | 0.00 | 0.0% | ¥6.20 | ¥6.28 | ¥6.03 | 32,794,734 | |
| ¥6.24 | -0.12 | -1.9% | ¥6.38 | ¥6.50 | ¥6.19 | 29,459,029 | |
| ¥6.36 | -0.07 | -1.1% | ¥6.50 | ¥6.52 | ¥6.33 | 26,452,477 | |
| ¥6.43 | -0.03 | -0.5% | ¥6.44 | ¥6.52 | ¥6.41 | 21,183,045 | |
| ¥6.46 | -0.24 | -3.6% | ¥6.71 | ¥6.78 | ¥6.39 | 37,175,785 | |
| ¥6.70 | -0.26 | -3.7% | ¥6.95 | ¥6.95 | ¥6.70 | 31,433,600 | |
| ¥6.96 | -0.02 | -0.3% | ¥6.95 | ¥7.06 | ¥6.91 | 27,515,961 | |
| ¥6.98 | +0.01 | +0.1% | ¥7.06 | ¥7.14 | ¥6.95 | 42,205,262 | |
| ¥6.97 | +0.05 | +0.7% | ¥6.97 | ¥7.01 | ¥6.91 | 29,831,900 | |
| ¥6.92 | +0.07 | +1.0% | ¥6.95 | ¥6.97 | ¥6.86 | 25,592,664 | |
| ¥6.85 | -0.10 | -1.4% | ¥6.91 | ¥7.05 | ¥6.84 | 32,168,404 | |
| ¥6.95 | +0.21 | +3.1% | ¥6.75 | ¥6.97 | ¥6.68 | 38,377,660 | |
| ¥6.74 | -0.05 | -0.7% | ¥6.83 | ¥6.85 | ¥6.67 | 30,234,328 | |
| ¥6.79 | +0.05 | +0.7% | ¥6.70 | ¥6.84 | ¥6.64 | 23,504,400 | |
| ¥6.74 | -0.07 | -1.0% | ¥6.76 | ¥6.81 | ¥6.56 | 34,112,527 | |
| ¥6.81 | -0.11 | -1.6% | ¥6.87 | ¥6.91 | ¥6.79 | 25,804,787 | |
| ¥6.92 | +0.01 | +0.1% | ¥6.94 | ¥7.01 | ¥6.88 | 28,369,309 | |
| ¥6.91 | +0.04 | +0.6% | ¥6.89 | ¥7.06 | ¥6.88 | 30,570,119 | |
| ¥6.87 | +0.06 | +0.9% | ¥6.87 | ¥6.92 | ¥6.83 | 27,418,031 | |
| ¥6.81 | -0.08 | -1.2% | ¥6.93 | ¥7.05 | ¥6.76 | 40,271,738 | |
| ¥6.89 | -0.09 | -1.3% | ¥7.03 | ¥7.08 | ¥6.83 | 31,312,596 | |
| ¥6.98 | -0.09 | -1.3% | ¥7.02 | ¥7.03 | ¥6.88 | 28,248,607 | |
| ¥7.07 | -0.04 | -0.6% | ¥7.10 | ¥7.12 | ¥6.97 | 32,947,145 | |
| ¥7.11 | -0.08 | -1.1% | ¥7.05 | ¥7.12 | ¥6.96 | 38,227,766 | |
| ¥7.19 | -0.02 | -0.3% | ¥7.20 | ¥7.32 | ¥7.16 | 29,055,320 | |
| ¥7.21 | +0.21 | +3.0% | ¥7.03 | ¥7.21 | ¥7.01 | 35,437,363 | |
| ¥7.00 | +0.03 | +0.4% | ¥6.96 | ¥7.08 | ¥6.93 | 29,097,703 | |
| ¥6.97 | +0.10 | +1.5% | ¥6.80 | ¥7.01 | ¥6.71 | 33,893,703 | |
| ¥6.87 | -0.23 | -3.2% | ¥7.04 | ¥7.06 | ¥6.74 | 34,316,617 | |
| ¥7.10 | +0.13 | +1.9% | ¥6.93 | ¥7.14 | ¥6.82 | 38,593,246 | |
| ¥6.97 | +0.03 | +0.4% | ¥7.04 | ¥7.07 | ¥6.94 | 31,220,920 | |
| ¥6.94 | -0.53 | -7.1% | ¥7.31 | ¥7.36 | ¥6.93 | 57,638,258 | |
| ¥7.47 | +0.03 | +0.4% | ¥7.45 | ¥7.58 | ¥7.37 | 48,967,102 | |
| ¥7.44 | +0.16 | +2.2% | ¥7.28 | ¥7.44 | ¥7.24 | 43,768,188 | |
| ¥7.28 | +0.06 | +0.8% | ¥7.28 | ¥7.30 | ¥7.18 | 32,734,221 | |
| ¥7.22 | -0.19 | -2.6% | ¥7.47 | ¥7.49 | ¥7.22 | 47,158,527 | |
| ¥7.41 | +0.21 | +2.9% | ¥7.21 | ¥7.43 | ¥7.16 | 57,619,695 | |
| ¥7.20 | -0.04 | -0.6% | ¥7.20 | ¥7.28 | ¥7.15 | 35,608,234 | |
| ¥7.24 | -0.07 | -1.0% | ¥7.38 | ¥7.38 | ¥7.16 | 41,980,273 | |
| ¥7.31 | +0.07 | +1.0% | ¥7.25 | ¥7.37 | ¥7.11 | 56,299,270 | |
| ¥7.24 | -0.08 | -1.1% | ¥7.22 | ¥7.32 | ¥7.16 | 50,426,102 | |
| ¥7.32 | +0.09 | +1.2% | ¥7.13 | ¥7.38 | ¥7.12 | 64,565,062 | |
| ¥7.23 | +0.18 | +2.6% | ¥7.12 | ¥7.29 | ¥7.07 | 45,801,855 | |
| ¥7.05 | +0.05 | +0.7% | ¥6.96 | ¥7.08 | ¥6.93 | 34,620,094 |
- Ticker
- Shenzhen:300303
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen Jufei Optoelectronics Co. Ltd.