Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China · Delayed Price · Currency is CNY 9.14
+0.17 (1.90%)
At close: Jan 23, 2026
SHE:002449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.55 | 8.66 | 8.53 | 8.63 | 8.63 | 0.70% | 12,720,190 |
| Jan 7, 2026 | 8.65 | 8.68 | 8.53 | 8.57 | 8.57 | -0.70% | 10,432,360 |
| Jan 6, 2026 | 8.53 | 8.64 | 8.51 | 8.63 | 8.63 | 1.41% | 11,840,010 |
| Jan 5, 2026 | 8.46 | 8.52 | 8.42 | 8.51 | 8.51 | 0.59% | 9,515,316 |
| Dec 31, 2025 | 8.45 | 8.49 | 8.35 | 8.46 | 8.46 | 0.59% | 9,758,616 |
| Dec 30, 2025 | 8.43 | 8.52 | 8.41 | 8.41 | 8.41 | -0.83% | 7,296,430 |
| Dec 29, 2025 | 8.43 | 8.54 | 8.38 | 8.48 | 8.48 | 0.59% | 11,003,800 |
| Dec 26, 2025 | 8.45 | 8.50 | 8.38 | 8.43 | 8.43 | -0.47% | 7,635,982 |
| Dec 25, 2025 | 8.44 | 8.50 | 8.38 | 8.47 | 8.47 | 0.24% | 8,192,357 |
| Dec 24, 2025 | 8.30 | 8.47 | 8.26 | 8.45 | 8.45 | 2.05% | 9,966,420 |
| Dec 23, 2025 | 8.35 | 8.36 | 8.26 | 8.28 | 8.28 | -0.96% | 7,107,024 |
| Dec 22, 2025 | 8.44 | 8.47 | 8.35 | 8.36 | 8.36 | -0.36% | 8,394,600 |
| Dec 19, 2025 | 8.30 | 8.42 | 8.29 | 8.39 | 8.39 | 1.08% | 7,830,900 |
| Dec 18, 2025 | 8.26 | 8.37 | 8.23 | 8.30 | 8.30 | 0.24% | 7,599,160 |
| Dec 17, 2025 | 8.24 | 8.30 | 8.12 | 8.28 | 8.28 | 0.49% | 9,483,410 |
| Dec 16, 2025 | 8.42 | 8.45 | 8.23 | 8.24 | 8.24 | -2.14% | 10,886,460 |
| Dec 15, 2025 | 8.50 | 8.53 | 8.37 | 8.42 | 8.42 | -1.29% | 10,389,810 |
| Dec 12, 2025 | 8.62 | 8.66 | 8.50 | 8.53 | 8.53 | -1.04% | 11,085,900 |
| Dec 11, 2025 | 8.86 | 8.90 | 8.62 | 8.62 | 8.62 | -2.71% | 9,416,300 |
| Dec 10, 2025 | 8.89 | 8.95 | 8.81 | 8.86 | 8.86 | -0.56% | 6,380,100 |
| Dec 9, 2025 | 8.93 | 9.02 | 8.91 | 8.91 | 8.91 | -0.56% | 7,198,425 |
| Dec 8, 2025 | 8.93 | 8.98 | 8.91 | 8.96 | 8.96 | - | 9,762,820 |
| Dec 5, 2025 | 8.79 | 8.97 | 8.68 | 8.96 | 8.96 | 1.93% | 10,066,800 |
| Dec 4, 2025 | 8.85 | 8.91 | 8.66 | 8.79 | 8.79 | -0.79% | 9,505,700 |
| Dec 3, 2025 | 8.96 | 9.01 | 8.83 | 8.86 | 8.86 | -1.66% | 10,064,500 |
| Dec 2, 2025 | 9.06 | 9.07 | 8.96 | 9.01 | 9.01 | -0.55% | 10,835,880 |
| Dec 1, 2025 | 8.82 | 9.13 | 8.78 | 9.06 | 9.06 | 2.84% | 22,823,090 |
| Nov 28, 2025 | 8.69 | 8.83 | 8.69 | 8.81 | 8.81 | 1.38% | 8,631,010 |
| Nov 27, 2025 | 8.61 | 8.78 | 8.58 | 8.69 | 8.69 | 0.70% | 8,713,780 |
| Nov 26, 2025 | 8.71 | 8.80 | 8.61 | 8.63 | 8.63 | -0.92% | 6,901,713 |
| Nov 25, 2025 | 8.59 | 8.76 | 8.51 | 8.71 | 8.71 | 1.87% | 9,423,915 |
| Nov 24, 2025 | 8.39 | 8.61 | 8.39 | 8.55 | 8.55 | 2.15% | 9,466,811 |
| Nov 21, 2025 | 8.74 | 8.77 | 8.35 | 8.37 | 8.37 | -4.78% | 16,341,430 |
| Nov 20, 2025 | 8.80 | 8.85 | 8.74 | 8.79 | 8.79 | 0.23% | 7,723,437 |
| Nov 19, 2025 | 8.89 | 8.94 | 8.71 | 8.77 | 8.77 | -1.68% | 11,514,660 |
| Nov 18, 2025 | 8.95 | 8.96 | 8.87 | 8.92 | 8.92 | -0.45% | 8,788,636 |
| Nov 17, 2025 | 8.94 | 8.99 | 8.88 | 8.96 | 8.96 | 0.22% | 8,521,390 |
| Nov 14, 2025 | 8.94 | 9.04 | 8.91 | 8.94 | 8.94 | -0.33% | 7,967,229 |
| Nov 13, 2025 | 8.93 | 8.98 | 8.86 | 8.97 | 8.97 | 0.22% | 7,802,842 |