Stock listing
Shenzhen:300389 Shenzhen Absen Optoelectronic Co Ltd (艾比森) 股价
Follow Shenzhen Absen Optoelectronic Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:300389
¥11.92 CNY -0.16 (-1.3%)
Close on Nov 3, 2026
- Day range
- ¥11.79 – ¥12.28 CNYNov 3, 2026
- Volume
- 5.12M sharesNov 3, 2026
- Market cap
- ¥4.40B CNYAt the close on Nov 3, 2026 · price × 369.1M shares outstanding
- 52-week range
- ¥11.21 – ¥22.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥82.30M CNYMedian day 4.71M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300389 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.92 | -0.16 | -1.3% | ¥11.87 | ¥12.28 | ¥11.79 | 5,122,200 | |
| ¥12.08 | +0.49 | +4.2% | ¥11.57 | ¥12.15 | ¥11.35 | 8,944,313 | |
| ¥11.59 | -0.90 | -7.2% | ¥12.18 | ¥12.45 | ¥11.58 | 11,725,953 | |
| ¥12.49 | -0.76 | -5.7% | ¥13.15 | ¥13.16 | ¥12.49 | 7,875,741 | |
| ¥13.25 | +0.10 | +0.8% | ¥13.17 | ¥13.42 | ¥12.95 | 8,709,640 | |
| ¥13.15 | -0.40 | -3.0% | ¥13.55 | ¥13.68 | ¥13.15 | 8,384,400 | |
| ¥13.55 | +0.24 | +1.8% | ¥13.31 | ¥13.77 | ¥13.24 | 12,652,088 | |
| ¥13.31 | +0.43 | +3.3% | ¥12.84 | ¥13.50 | ¥12.04 | 13,237,340 | |
| ¥12.88 | -0.42 | -3.2% | ¥13.24 | ¥13.34 | ¥12.88 | 10,032,618 | |
| ¥13.30 | +0.25 | +1.9% | ¥13.05 | ¥13.51 | ¥12.96 | 9,914,000 | |
| ¥13.05 | +0.23 | +1.8% | ¥12.73 | ¥13.22 | ¥12.73 | 7,794,400 | |
| ¥12.82 | +0.35 | +2.8% | ¥12.30 | ¥12.89 | ¥12.25 | 9,476,300 | |
| ¥12.47 | -0.48 | -3.7% | ¥13.20 | ¥13.26 | ¥12.31 | 14,565,308 | |
| ¥12.95 | -0.04 | -0.3% | ¥12.58 | ¥13.24 | ¥12.51 | 9,153,260 | |
| ¥12.99 | -0.48 | -3.6% | ¥13.51 | ¥13.61 | ¥12.95 | 12,417,630 | |
| ¥13.47 | -0.14 | -1.0% | ¥13.37 | ¥13.78 | ¥13.00 | 18,750,266 | |
| ¥13.61 | +0.99 | +7.8% | ¥14.77 | ¥15.14 | ¥13.55 | 26,250,752 | |
| ¥12.62 | +0.01 | +0.1% | ¥12.50 | ¥12.68 | ¥12.13 | 4,591,000 | |
| ¥12.61 | -0.24 | -1.9% | ¥12.85 | ¥13.00 | ¥12.48 | 3,673,600 | |
| ¥12.85 | -0.08 | -0.6% | ¥12.92 | ¥13.13 | ¥12.80 | 3,451,300 | |
| ¥12.93 | +0.17 | +1.3% | ¥12.65 | ¥12.97 | ¥12.63 | 3,195,400 | |
| ¥12.76 | -0.32 | -2.4% | ¥13.19 | ¥13.19 | ¥12.69 | 3,923,366 | |
| ¥13.08 | -0.22 | -1.7% | ¥13.24 | ¥13.34 | ¥13.05 | 3,060,900 | |
| ¥13.30 | +0.06 | +0.5% | ¥13.24 | ¥13.47 | ¥13.21 | 5,034,140 | |
| ¥13.24 | -0.29 | -2.1% | ¥13.76 | ¥13.76 | ¥13.19 | 8,357,640 | |
| ¥13.53 | +0.80 | +6.3% | ¥12.62 | ¥13.73 | ¥12.62 | 12,477,249 | |
| ¥12.73 | +0.19 | +1.5% | ¥12.62 | ¥12.81 | ¥12.56 | 3,736,001 | |
| ¥12.54 | +0.17 | +1.4% | ¥12.26 | ¥12.62 | ¥12.26 | 3,099,500 | |
| ¥12.37 | +0.30 | +2.5% | ¥12.10 | ¥12.40 | ¥11.98 | 3,504,600 | |
| ¥12.07 | -0.15 | -1.2% | ¥12.22 | ¥12.28 | ¥12.00 | 2,500,612 | |
| ¥12.22 | +0.11 | +0.9% | ¥12.11 | ¥12.31 | ¥12.01 | 2,516,506 | |
| ¥12.11 | -0.30 | -2.4% | ¥12.30 | ¥12.38 | ¥11.91 | 3,942,700 | |
| ¥12.41 | -0.22 | -1.7% | ¥12.62 | ¥12.64 | ¥12.40 | 2,486,116 | |
| ¥12.63 | -0.14 | -1.1% | ¥12.82 | ¥12.82 | ¥12.57 | 2,872,758 | |
| ¥12.77 | 0.00 | 0.0% | ¥12.73 | ¥12.82 | ¥12.67 | 2,678,600 | |
| ¥12.77 | -0.08 | -0.6% | ¥12.94 | ¥12.95 | ¥12.72 | 3,200,600 | |
| ¥12.85 | +0.05 | +0.4% | ¥12.90 | ¥13.08 | ¥12.76 | 4,713,161 | |
| ¥12.80 | -0.04 | -0.3% | ¥12.87 | ¥13.03 | ¥12.74 | 3,304,800 | |
| ¥12.84 | -0.10 | -0.8% | ¥12.88 | ¥12.96 | ¥12.78 | 2,762,700 | |
| ¥12.94 | -0.01 | -0.1% | ¥12.89 | ¥13.09 | ¥12.89 | 4,421,876 | |
| ¥12.95 | +0.18 | +1.4% | ¥12.58 | ¥12.96 | ¥12.57 | 4,679,536 | |
| ¥12.77 | -0.13 | -1.0% | ¥12.90 | ¥13.04 | ¥12.75 | 4,581,260 | |
| ¥12.90 | +0.10 | +0.8% | ¥12.82 | ¥12.92 | ¥12.65 | 5,438,816 | |
| ¥12.80 | +0.22 | +1.7% | ¥12.60 | ¥13.04 | ¥12.57 | 7,047,711 | |
| ¥12.58 | +0.46 | +3.8% | ¥12.08 | ¥12.58 | ¥12.04 | 5,730,006 | |
| ¥12.12 | -0.25 | -2.0% | ¥12.35 | ¥12.36 | ¥12.00 | 3,694,199 | |
| ¥12.37 | +0.22 | +1.8% | ¥12.07 | ¥12.39 | ¥11.92 | 3,456,709 | |
| ¥12.15 | +0.19 | +1.6% | ¥12.04 | ¥12.24 | ¥12.01 | 2,716,901 | |
| ¥11.96 | -0.49 | -3.9% | ¥12.38 | ¥12.45 | ¥11.89 | 4,497,300 | |
| ¥12.45 | -0.13 | -1.0% | ¥12.59 | ¥12.62 | ¥12.37 | 3,599,981 | |
| ¥12.58 | +0.27 | +2.2% | ¥12.37 | ¥12.60 | ¥12.17 | 4,194,280 | |
| ¥12.31 | +0.09 | +0.7% | ¥12.22 | ¥12.32 | ¥12.13 | 2,998,461 | |
| ¥12.22 | -0.27 | -2.2% | ¥12.50 | ¥12.59 | ¥12.20 | 4,504,408 | |
| ¥12.49 | +0.11 | +0.9% | ¥12.43 | ¥12.55 | ¥12.31 | 4,074,900 | |
| ¥12.38 | -0.22 | -1.7% | ¥12.48 | ¥12.56 | ¥12.34 | 6,552,700 | |
| ¥12.60 | -0.14 | -1.1% | ¥12.88 | ¥12.90 | ¥12.38 | 9,372,481 | |
| ¥12.74 | +0.15 | +1.2% | ¥12.63 | ¥12.77 | ¥12.29 | 5,469,777 | |
| ¥12.59 | +0.04 | +0.3% | ¥12.51 | ¥12.68 | ¥12.40 | 4,758,143 | |
| ¥12.55 | +0.10 | +0.8% | ¥12.39 | ¥12.64 | ¥12.36 | 4,877,743 | |
| ¥12.45 | +0.03 | +0.2% | ¥12.45 | ¥12.57 | ¥12.37 | 5,398,473 | |
| ¥12.42 | +0.30 | +2.5% | ¥12.07 | ¥12.43 | ¥12.04 | 4,966,875 |
- Ticker
- Shenzhen:300389
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 26, 2026
Shenzhen Absen Optoelectronic' Chairman Plans To Cut Stake
Latest news
Shenzhen Absen Optoelectronic' Chairman Plans To Cut Stake
Jun 26, 2026
Closed ¥12.27 (-2.8%) on Jun 29, 2026
Shenzhen Absen Optoelectronic Plans Bond Issuance
Apr 22, 2026
Closed ¥19.40 (-4.9%) on Apr 23, 2026
Shenzhen Absen Optoelectronic Co Ltd on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shenzhen Absen Optoelectronic Co Ltd.