Skip to main content
logo
North Electro-Optic Co.,Ltd. (SHA:600184)
China flag China · Delayed Price · Currency is CNY
18.08
-0.14 (-0.77%)
Sep 3, 2026, 11:30 AM CST

North Electro-Optic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202617.7218.4917.7218.2218.221.50%22,950,436
Sep 1, 202618.2418.2417.7517.9517.95-1.64%9,523,091
Aug 31, 202617.9718.2917.8018.2518.250.39%11,865,265
Aug 28, 202618.1818.8018.1318.1818.18-2.57%18,438,007
Aug 27, 202617.5518.9917.4318.6618.666.81%22,288,816
Aug 26, 202617.5717.6617.1917.4717.47-0.51%7,902,610
Aug 25, 202617.0117.8316.8317.5617.561.62%8,916,302
Aug 24, 202617.6117.7116.9417.2817.28-1.87%9,097,575
Aug 21, 202617.3517.8317.0417.6117.611.27%8,372,128
Aug 20, 202617.5517.8217.2717.3917.39-0.23%9,758,439
Aug 19, 202618.2018.4917.2717.4317.43-6.49%16,815,882
Aug 18, 202618.8318.9918.3018.6418.64-1.22%13,206,238
Aug 17, 202618.2518.9518.2018.8718.873.40%16,215,658
Aug 14, 202618.0818.2917.9118.2518.251.45%12,597,185
Aug 13, 202618.0818.5117.9717.9917.99-0.39%16,295,509
Aug 12, 202617.8818.2517.8318.0618.061.06%11,745,832
Aug 11, 202617.7618.1317.6317.8717.87-1.05%14,099,974
Aug 10, 202618.3718.3817.7118.0618.06-0.99%14,976,335
Aug 7, 202618.1018.3417.5118.2418.241.96%20,138,487
Aug 6, 202617.5218.0917.5017.8917.890.90%17,799,840
Aug 5, 202616.8017.9816.8017.7317.733.93%21,008,642
Aug 4, 202616.5917.1416.4417.0617.064.15%14,017,030
Aug 3, 202616.0016.4215.9916.3816.381.55%12,202,045
Jul 31, 202616.3016.7416.1116.1316.134.20%20,303,520
Jul 30, 202616.1216.4815.2915.4815.48-5.61%15,579,640
Jul 29, 202616.5716.7415.8316.4016.40-2.15%17,751,188
Jul 28, 202616.9217.5016.5616.7616.76-2.67%15,811,140
Jul 27, 202616.6017.2716.4017.2217.222.26%17,692,380
Jul 24, 202616.8017.7316.7116.8416.84-1.41%22,245,988
Jul 23, 202616.6617.2916.6217.0817.082.83%15,999,983
Jul 22, 202616.9017.4116.5016.6116.61-2.92%18,843,348
Jul 21, 202616.0017.2614.6017.1117.117.88%27,549,187
Jul 20, 202617.1817.3315.4415.8615.86-5.03%22,828,200
Jul 17, 202618.3018.3516.5016.7016.70-8.34%20,690,126
Jul 16, 202619.0019.3318.0118.2218.22-5.69%20,024,160
Jul 15, 202620.5020.5819.2519.3219.32-4.59%13,995,380
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