Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China · Delayed Price · Currency is CNY 7.89
+0.06 (0.77%)
At close: Mar 27, 2026
SHE:002449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.70 | 7.90 | 7.63 | 7.89 | 7.89 | 0.77% | 12,758,400 |
| Mar 26, 2026 | 8.12 | 8.13 | 7.78 | 7.83 | 7.83 | -3.57% | 17,290,910 |
| Mar 25, 2026 | 7.94 | 8.18 | 7.94 | 8.12 | 8.12 | 2.53% | 19,238,380 |
| Mar 24, 2026 | 7.77 | 7.92 | 7.52 | 7.92 | 7.92 | 3.80% | 23,005,770 |
| Mar 23, 2026 | 8.10 | 8.20 | 7.55 | 7.63 | 7.63 | -8.40% | 40,379,230 |
| Mar 20, 2026 | 8.77 | 8.91 | 8.31 | 8.33 | 8.33 | -4.47% | 33,586,980 |
| Mar 19, 2026 | 8.75 | 8.93 | 8.69 | 8.72 | 8.72 | -2.35% | 21,507,592 |
| Mar 18, 2026 | 8.79 | 8.99 | 8.71 | 8.93 | 8.93 | 2.17% | 28,445,160 |
| Mar 17, 2026 | 9.14 | 9.19 | 8.71 | 8.74 | 8.74 | -3.43% | 26,612,800 |
| Mar 16, 2026 | 9.18 | 9.22 | 9.01 | 9.05 | 9.05 | -2.06% | 35,369,780 |
| Mar 13, 2026 | 9.20 | 9.58 | 9.13 | 9.24 | 9.24 | -0.32% | 64,474,910 |
| Mar 12, 2026 | 8.67 | 9.57 | 8.66 | 9.27 | 9.27 | 5.82% | 88,201,000 |
| Mar 11, 2026 | 8.61 | 8.90 | 8.57 | 8.76 | 8.76 | 1.62% | 36,855,640 |
| Mar 10, 2026 | 8.63 | 8.77 | 8.59 | 8.62 | 8.62 | -0.12% | 30,269,820 |
| Mar 9, 2026 | 8.55 | 8.67 | 8.44 | 8.63 | 8.63 | -2.15% | 53,980,501 |
| Mar 6, 2026 | 9.39 | 9.39 | 8.75 | 8.82 | 8.82 | 0.68% | 88,592,270 |
| Mar 5, 2026 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | 10.05% | 16,051,460 |
| Mar 4, 2026 | 8.03 | 8.12 | 7.93 | 7.96 | 7.96 | -1.85% | 13,012,826 |
| Mar 3, 2026 | 8.53 | 8.60 | 8.08 | 8.11 | 8.11 | -5.15% | 20,888,730 |
| Mar 2, 2026 | 8.67 | 8.72 | 8.46 | 8.55 | 8.55 | -2.29% | 13,125,900 |
| Feb 27, 2026 | 8.76 | 8.77 | 8.66 | 8.75 | 8.75 | -0.46% | 9,345,800 |
| Feb 26, 2026 | 8.67 | 8.82 | 8.66 | 8.79 | 8.79 | 1.38% | 11,330,340 |
| Feb 25, 2026 | 8.68 | 8.74 | 8.66 | 8.67 | 8.67 | -0.12% | 9,404,680 |
| Feb 24, 2026 | 8.53 | 8.71 | 8.52 | 8.68 | 8.68 | 2.48% | 11,076,330 |
| Feb 13, 2026 | 8.48 | 8.58 | 8.47 | 8.47 | 8.47 | -0.35% | 7,999,140 |
| Feb 12, 2026 | 8.56 | 8.58 | 8.47 | 8.50 | 8.50 | -0.70% | 7,107,300 |
| Feb 11, 2026 | 8.60 | 8.63 | 8.55 | 8.56 | 8.56 | -0.35% | 6,617,094 |
| Feb 10, 2026 | 8.63 | 8.67 | 8.58 | 8.59 | 8.59 | -0.35% | 7,217,342 |
| Feb 9, 2026 | 8.55 | 8.66 | 8.55 | 8.62 | 8.62 | 1.53% | 7,816,157 |
| Feb 6, 2026 | 8.46 | 8.57 | 8.38 | 8.49 | 8.49 | 0.12% | 6,727,238 |
| Feb 5, 2026 | 8.52 | 8.58 | 8.48 | 8.48 | 8.48 | -0.59% | 7,283,860 |
| Feb 4, 2026 | 8.52 | 8.58 | 8.48 | 8.53 | 8.53 | -0.12% | 9,704,992 |
| Feb 3, 2026 | 8.36 | 8.54 | 8.34 | 8.54 | 8.54 | 2.89% | 11,224,450 |
| Feb 2, 2026 | 8.48 | 8.56 | 8.29 | 8.30 | 8.30 | -2.35% | 11,424,440 |
| Jan 30, 2026 | 8.52 | 8.59 | 8.39 | 8.50 | 8.50 | -1.05% | 12,142,730 |
| Jan 29, 2026 | 8.73 | 8.82 | 8.54 | 8.59 | 8.59 | -2.39% | 17,763,280 |
| Jan 28, 2026 | 8.79 | 8.92 | 8.72 | 8.80 | 8.80 | -0.11% | 20,037,290 |
| Jan 27, 2026 | 8.74 | 8.84 | 8.44 | 8.81 | 8.81 | 0.80% | 18,501,380 |
| Jan 26, 2026 | 8.96 | 8.96 | 8.64 | 8.74 | 8.74 | -4.38% | 28,118,620 |
| Jan 23, 2026 | 8.96 | 9.17 | 8.95 | 9.14 | 9.14 | 1.90% | 19,125,210 |
| Jan 22, 2026 | 9.00 | 9.00 | 8.91 | 8.97 | 8.97 | 0.34% | 11,208,990 |
| Jan 21, 2026 | 8.83 | 8.95 | 8.77 | 8.94 | 8.94 | 0.45% | 13,537,360 |
| Jan 20, 2026 | 8.95 | 8.97 | 8.80 | 8.90 | 8.90 | -0.45% | 12,536,250 |
| Jan 19, 2026 | 8.86 | 8.96 | 8.82 | 8.94 | 8.94 | 0.90% | 14,833,320 |
| Jan 16, 2026 | 8.88 | 8.90 | 8.75 | 8.86 | 8.86 | 0.11% | 14,509,270 |
| Jan 15, 2026 | 8.71 | 8.85 | 8.68 | 8.85 | 8.85 | 1.03% | 14,722,130 |
| Jan 14, 2026 | 8.73 | 8.89 | 8.64 | 8.76 | 8.76 | 0.46% | 17,448,850 |
| Jan 13, 2026 | 8.93 | 8.97 | 8.70 | 8.72 | 8.72 | -2.13% | 16,579,180 |
| Jan 12, 2026 | 8.74 | 8.91 | 8.71 | 8.91 | 8.91 | 1.71% | 19,135,450 |
| Jan 9, 2026 | 8.62 | 8.76 | 8.60 | 8.76 | 8.76 | 1.51% | 16,459,240 |