Skip to main content
logo
North Electro-Optic Co.,Ltd. (SHA:600184)
China flag China · Delayed Price · Currency is CNY
20.25
+0.49 (2.48%)
Jul 14, 2026, 3:00 PM CST

North Electro-Optic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202619.7620.3219.0020.2520.252.48%18,448,200
Jul 13, 202621.6021.8419.7619.7619.76-9.98%23,080,488
Jul 10, 202622.3023.2421.9321.9521.95-1.66%28,438,291
Jul 9, 202621.5022.4620.7122.3222.324.79%27,854,825
Jul 8, 202622.9023.1521.2321.3021.30-6.99%26,745,365
Jul 7, 202623.1423.7322.5122.9022.90-3.42%22,597,348
Jul 6, 202625.2526.0023.2523.7123.71-8.21%43,036,121
Jul 3, 202627.3527.6525.8325.8325.83-10.00%44,433,964
Jul 2, 202630.1030.2028.7028.7028.70-10.00%40,979,188
Jul 1, 202632.5033.5530.5431.8931.89-0.37%66,796,933
Jun 30, 202629.7932.0129.6232.0132.0110.00%42,705,657
Jun 29, 202629.7031.5628.4629.1029.10-3.67%61,596,731
Jun 26, 202628.7830.8526.8030.2130.213.57%82,786,561
Jun 25, 202625.9829.1725.4429.1729.179.99%52,663,668
Jun 24, 202628.2928.2926.0126.5226.52-7.76%59,548,313
Jun 23, 202627.0029.4025.7128.7528.753.60%74,046,804
Jun 22, 202628.4928.6026.3127.7527.75-1.67%61,028,529
Jun 18, 202626.6328.4926.5928.2228.225.81%52,920,570
Jun 17, 202626.8227.6526.4626.6726.67-3.04%31,883,100
Jun 16, 202627.0027.8526.8027.5427.511.74%40,734,440
Jun 15, 202625.0427.2024.6527.0727.048.06%43,877,680
Jun 12, 202626.5026.6424.8725.0525.02-2.60%37,330,560
Jun 11, 202624.8026.5124.6525.7225.692.02%31,973,170
Jun 10, 202625.9425.9424.8725.2125.18-3.78%29,296,630
Jun 9, 202626.1527.2425.6226.2026.173.23%38,619,330
Jun 8, 202624.4927.0624.3025.3825.35-4.59%39,302,019
Jun 5, 202626.3528.3525.7326.6026.57-2.03%47,928,140
Jun 4, 202625.8827.6925.8027.1527.121.84%40,242,460
Jun 3, 202627.0527.8526.2026.6626.63-0.04%45,742,140
Jun 2, 202625.6727.3324.4926.6726.643.77%42,287,240
Jun 1, 202626.7127.4425.5725.7025.67-4.39%48,997,620
May 29, 202625.5028.0025.4426.8826.855.62%60,245,060
May 28, 202625.2025.6024.2525.4525.420.71%31,032,590
May 27, 202626.5127.2725.1925.2725.24-4.64%31,364,840
May 26, 202626.1027.4125.6626.5026.470.42%34,274,160
May 25, 202626.8627.2025.3326.3926.36-1.60%32,905,180
May 22, 202626.8827.2726.4126.8226.792.29%30,317,110
May 21, 202628.1628.1726.0826.2226.19-7.02%36,911,940
May 20, 202626.9929.2226.9128.2028.174.48%50,316,390
May 19, 202627.0027.1025.9626.9926.96-1.14%32,267,630
May 18, 202627.6228.2426.9327.3027.27-2.85%43,392,650
May 15, 202629.6830.8927.7128.1028.07-4.10%59,278,250
May 14, 202629.3030.8928.8029.3029.260.62%60,275,490
May 13, 202628.2029.7127.6529.1229.090.14%62,940,050
May 12, 202629.9929.9927.8329.0829.056.60%86,588,220
May 11, 202626.0727.2826.0527.2827.2510.00%34,092,410
May 8, 202623.9624.8423.2524.8024.773.46%43,829,020
May 7, 202623.8024.3523.1523.9723.942.44%44,655,710
May 6, 202622.1823.9922.1823.4023.377.00%45,127,050
Apr 30, 202622.3222.4721.6621.8721.84-2.93%29,277,780