Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China · Delayed Price · Currency is CNY 9.04
+0.05 (0.56%)
Sep 30, 2025, 3:04 PM CST
SHE:002449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.00 | 9.07 | 8.96 | 9.04 | 9.04 | 0.56% | 10,710,541 |
| Sep 29, 2025 | 9.01 | 9.04 | 8.76 | 8.99 | 8.99 | -0.55% | 14,530,077 |
| Sep 26, 2025 | 9.18 | 9.18 | 9.03 | 9.04 | 9.04 | -1.63% | 15,667,535 |
| Sep 25, 2025 | 9.41 | 9.41 | 9.19 | 9.19 | 9.19 | -2.44% | 14,593,840 |
| Sep 24, 2025 | 9.10 | 9.42 | 9.09 | 9.42 | 9.42 | 2.73% | 16,847,770 |
| Sep 23, 2025 | 9.43 | 9.44 | 9.00 | 9.17 | 9.17 | -2.76% | 21,855,595 |
| Sep 22, 2025 | 9.31 | 9.53 | 9.31 | 9.43 | 9.43 | 1.29% | 14,615,118 |
| Sep 19, 2025 | 9.41 | 9.50 | 9.28 | 9.31 | 9.31 | -1.17% | 14,037,700 |
| Sep 18, 2025 | 9.56 | 9.65 | 9.34 | 9.42 | 9.42 | -2.08% | 23,387,834 |
| Sep 17, 2025 | 9.62 | 9.66 | 9.55 | 9.62 | 9.62 | - | 21,434,990 |
| Sep 16, 2025 | 9.13 | 9.63 | 9.10 | 9.62 | 9.62 | 5.48% | 32,642,670 |
| Sep 15, 2025 | 9.25 | 9.26 | 9.11 | 9.12 | 9.12 | -0.87% | 10,057,474 |
| Sep 12, 2025 | 9.26 | 9.32 | 9.19 | 9.20 | 9.20 | -0.54% | 13,248,530 |
| Sep 11, 2025 | 9.10 | 9.26 | 8.98 | 9.25 | 9.25 | 1.87% | 15,319,422 |
| Sep 10, 2025 | 9.13 | 9.16 | 9.05 | 9.08 | 9.08 | -0.55% | 9,841,611 |
| Sep 9, 2025 | 9.28 | 9.29 | 9.08 | 9.13 | 9.13 | -2.04% | 13,779,576 |
| Sep 8, 2025 | 9.30 | 9.38 | 9.22 | 9.32 | 9.32 | - | 14,768,081 |
| Sep 5, 2025 | 9.07 | 9.32 | 9.01 | 9.32 | 9.32 | 2.87% | 16,997,519 |
| Sep 4, 2025 | 9.20 | 9.35 | 8.92 | 9.06 | 9.06 | -1.20% | 21,125,572 |
| Sep 3, 2025 | 9.40 | 9.45 | 9.12 | 9.17 | 9.17 | -2.34% | 20,154,065 |
| Sep 2, 2025 | 9.76 | 9.77 | 9.29 | 9.39 | 9.39 | -3.99% | 29,569,523 |
| Sep 1, 2025 | 9.73 | 9.83 | 9.68 | 9.78 | 9.78 | 0.72% | 18,115,186 |
| Aug 29, 2025 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | -1.92% | 21,074,654 |
| Aug 28, 2025 | 9.66 | 9.91 | 9.45 | 9.90 | 9.90 | 2.17% | 37,734,720 |
| Aug 27, 2025 | 10.01 | 10.06 | 9.67 | 9.69 | 9.69 | -3.10% | 35,835,398 |
| Aug 26, 2025 | 9.79 | 10.06 | 9.78 | 10.00 | 10.00 | 1.32% | 41,652,668 |
| Aug 25, 2025 | 9.99 | 10.09 | 9.80 | 9.87 | 9.87 | -0.50% | 33,055,003 |
| Aug 22, 2025 | 9.83 | 9.95 | 9.83 | 9.92 | 9.92 | 0.30% | 28,815,350 |
| Aug 21, 2025 | 10.23 | 10.27 | 9.84 | 9.89 | 9.89 | -1.40% | 39,722,940 |
| Aug 20, 2025 | 9.90 | 10.09 | 9.82 | 10.03 | 10.03 | 0.20% | 44,032,602 |
| Aug 19, 2025 | 9.81 | 10.17 | 9.80 | 10.01 | 10.01 | 2.88% | 67,214,880 |
| Aug 18, 2025 | 9.41 | 9.73 | 9.40 | 9.73 | 9.73 | 3.51% | 46,091,615 |
| Aug 15, 2025 | 9.30 | 9.41 | 9.28 | 9.40 | 9.40 | 0.64% | 12,902,142 |
| Aug 14, 2025 | 9.48 | 9.51 | 9.26 | 9.34 | 9.34 | -1.16% | 18,646,330 |
| Aug 13, 2025 | 9.47 | 9.50 | 9.40 | 9.45 | 9.45 | -0.21% | 13,658,200 |
| Aug 12, 2025 | 9.50 | 9.52 | 9.41 | 9.47 | 9.47 | -0.42% | 12,389,300 |
| Aug 11, 2025 | 9.29 | 9.51 | 9.28 | 9.51 | 9.51 | 2.81% | 23,070,700 |
| Aug 8, 2025 | 9.40 | 9.41 | 9.24 | 9.25 | 9.25 | -1.49% | 11,700,450 |
| Aug 7, 2025 | 9.36 | 9.43 | 9.32 | 9.39 | 9.39 | 0.32% | 13,440,897 |
| Aug 6, 2025 | 9.33 | 9.36 | 9.24 | 9.36 | 9.36 | 0.43% | 12,436,414 |
| Aug 5, 2025 | 9.25 | 9.32 | 9.24 | 9.32 | 9.32 | 0.76% | 9,314,500 |
| Aug 4, 2025 | 9.13 | 9.25 | 9.07 | 9.25 | 9.25 | 0.87% | 10,597,659 |
| Aug 1, 2025 | 9.25 | 9.31 | 9.16 | 9.17 | 9.17 | -0.65% | 12,044,130 |
| Jul 31, 2025 | 9.37 | 9.44 | 9.21 | 9.23 | 9.23 | -1.70% | 15,531,600 |
| Jul 30, 2025 | 9.54 | 9.54 | 9.32 | 9.39 | 9.39 | -1.37% | 13,912,111 |
| Jul 29, 2025 | 9.45 | 9.58 | 9.40 | 9.52 | 9.52 | 0.32% | 14,991,170 |
| Jul 28, 2025 | 9.54 | 9.56 | 9.45 | 9.49 | 9.49 | - | 15,172,239 |
| Jul 25, 2025 | 9.46 | 9.51 | 9.39 | 9.49 | 9.49 | 0.53% | 18,149,238 |
| Jul 24, 2025 | 9.30 | 9.44 | 9.30 | 9.44 | 9.44 | 2.05% | 18,953,230 |
| Jul 23, 2025 | 9.37 | 9.39 | 9.24 | 9.25 | 9.25 | -1.18% | 14,201,700 |