Skip to main content
logo
North Electro-Optic Co.,Ltd. (SHA:600184)
China flag China · Delayed Price · Currency is CNY
18.34
-0.09 (-0.49%)
Sep 12, 2025, 3:00 PM CST

North Electro-Optic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202518.4618.5518.3118.3418.34-0.49%11,109,143
Sep 11, 202518.0118.5517.8718.4318.432.33%11,366,108
Sep 10, 202517.9418.1817.8518.0118.010.39%5,999,007
Sep 9, 202518.1918.3917.8617.9417.94-1.75%11,453,016
Sep 8, 202517.7118.4317.6118.2618.262.82%15,721,603
Sep 5, 202517.6117.8517.2817.7617.761.14%13,555,434
Sep 4, 202517.9018.4417.2817.5617.56-3.57%20,715,822
Sep 3, 202520.3520.4018.1718.2118.21-9.81%25,644,740
Sep 2, 202520.5020.5019.4420.1920.19-1.51%16,611,802
Sep 1, 202521.0021.0520.4420.5020.50-3.71%16,772,064
Aug 29, 202520.7021.3320.3121.2921.292.60%17,654,080
Aug 28, 202521.0721.5519.8220.7520.75-2.67%26,251,789
Aug 27, 202522.0422.1021.3121.3221.32-3.66%21,278,287
Aug 26, 202523.1023.1822.0522.1322.13-3.78%27,813,733
Aug 25, 202521.7123.5821.7123.0023.005.99%43,530,607
Aug 22, 202521.5221.7221.0021.7021.701.12%19,032,429
Aug 21, 202521.7921.9021.3821.4621.46-1.47%12,948,454
Aug 20, 202521.6021.9521.3021.7821.780.60%18,954,586
Aug 19, 202522.7022.7121.5021.6521.65-4.58%35,021,415
Aug 18, 202521.7722.7921.6822.6922.694.23%31,091,523
Aug 15, 202521.9622.4621.2121.7721.77-1.27%29,031,980
Aug 14, 202523.6623.7822.0422.0522.05-6.80%37,147,859
Aug 13, 202523.0124.2222.5423.6623.660.34%45,951,474
Aug 12, 202524.4924.8523.0923.5823.58-3.40%54,515,852
Aug 11, 202522.8025.0022.1824.4124.416.92%68,773,926
Aug 8, 202521.1022.8320.7922.8322.8310.02%61,513,751
Aug 7, 202521.5621.7720.4520.7520.75-2.90%34,146,067
Aug 6, 202520.4321.5020.1121.3721.374.60%42,866,909
Aug 5, 202520.7021.6620.3520.4320.43-1.30%37,598,693
Aug 4, 202519.9421.0419.8820.7020.702.78%35,550,527
Aug 1, 202520.7520.8019.3820.1420.14-3.87%41,389,653
Jul 31, 202519.5921.6319.5020.9520.956.56%50,875,382
Jul 30, 202520.6320.8819.4019.6619.66-4.42%45,191,641
Jul 29, 202520.5521.5520.2220.5720.570.15%61,378,405
Jul 28, 202518.9520.5418.7820.5420.5410.02%49,603,553
Jul 25, 202517.9719.0017.6218.6718.673.90%32,834,772
Jul 24, 202517.5218.2117.5117.9717.971.35%22,686,923
Jul 23, 202517.6618.0917.4417.7317.73-2.58%27,971,097
Jul 22, 202517.4119.1017.2018.2018.204.54%41,568,910
Jul 21, 202517.1917.6917.0317.4117.411.99%23,203,520
Jul 18, 202516.8917.2516.8017.0717.070.23%24,876,538
Jul 17, 202516.0217.4415.9617.0317.036.04%33,612,772
Jul 16, 202516.1216.2015.7916.0616.060.06%10,470,016
Jul 15, 202516.0816.2315.8216.0516.05-0.25%11,756,185
Jul 14, 202516.1016.1615.8216.0916.090.37%15,226,034
Jul 11, 202515.8916.0615.8116.0316.031.33%15,173,820
Jul 10, 202515.9315.9415.6415.8215.82-1.19%14,801,031
Jul 9, 202516.1016.4715.9616.0116.01-0.50%23,018,409
Jul 8, 202516.0016.1815.9316.0916.09-0.31%12,270,083
Jul 7, 202516.0516.3415.8816.1416.140.12%14,247,131