Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China · Delayed Price · Currency is CNY 6.39
+0.13 (2.08%)
Aug 3, 2026, 3:04 PM CST
SHE:002449 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.26 | 6.40 | 6.21 | 6.39 | - | 2.08% | 7,724,594 |
| Jul 31, 2026 | 6.26 | 6.30 | 6.24 | 6.26 | 6.26 | 1.62% | 8,924,200 |
| Jul 30, 2026 | 6.19 | 6.28 | 6.13 | 6.16 | 6.16 | -1.60% | 8,070,470 |
| Jul 29, 2026 | 6.15 | 6.27 | 6.10 | 6.26 | 6.26 | 2.29% | 8,778,810 |
| Jul 28, 2026 | 5.97 | 6.15 | 5.95 | 6.12 | 6.12 | 1.16% | 7,995,650 |
| Jul 27, 2026 | 5.88 | 6.06 | 5.87 | 6.05 | 6.05 | 2.54% | 6,826,930 |
| Jul 24, 2026 | 5.96 | 6.02 | 5.89 | 5.90 | 5.90 | -2.48% | 6,475,290 |
| Jul 23, 2026 | 5.97 | 6.06 | 5.90 | 6.05 | 6.05 | 2.20% | 8,173,090 |
| Jul 22, 2026 | 6.08 | 6.11 | 5.90 | 5.92 | 5.92 | -3.27% | 9,352,393 |
| Jul 21, 2026 | 6.00 | 6.13 | 5.80 | 6.12 | 6.12 | 2.17% | 10,994,030 |
| Jul 20, 2026 | 6.17 | 6.24 | 5.91 | 5.99 | 5.99 | -2.28% | 11,703,795 |
| Jul 17, 2026 | 6.38 | 6.42 | 6.10 | 6.13 | 6.13 | -3.92% | 12,380,120 |
| Jul 16, 2026 | 6.35 | 6.45 | 6.28 | 6.38 | 6.38 | -0.31% | 7,790,909 |
| Jul 15, 2026 | 6.33 | 6.47 | 6.27 | 6.40 | 6.40 | -0.31% | 8,352,290 |
| Jul 14, 2026 | 6.36 | 6.43 | 6.24 | 6.42 | 6.42 | 0.94% | 9,185,555 |
| Jul 13, 2026 | 6.78 | 6.78 | 6.36 | 6.36 | 6.36 | -7.02% | 14,937,720 |
| Jul 10, 2026 | 6.81 | 6.98 | 6.80 | 6.84 | 6.84 | 0.15% | 12,218,056 |
| Jul 9, 2026 | 6.77 | 6.86 | 6.52 | 6.83 | 6.83 | 0.89% | 14,495,220 |
| Jul 8, 2026 | 6.95 | 6.99 | 6.72 | 6.77 | 6.77 | -3.15% | 12,176,858 |
| Jul 7, 2026 | 7.21 | 7.22 | 6.93 | 6.99 | 6.99 | -3.32% | 16,745,759 |
| Jul 6, 2026 | 7.51 | 7.54 | 7.21 | 7.23 | 7.23 | -3.73% | 18,908,958 |
| Jul 3, 2026 | 7.66 | 7.70 | 7.47 | 7.51 | 7.51 | -2.09% | 18,188,451 |
| Jul 2, 2026 | 7.73 | 7.92 | 7.53 | 7.67 | 7.67 | -1.16% | 17,797,275 |
| Jul 1, 2026 | 7.73 | 7.84 | 7.58 | 7.76 | 7.76 | 0.13% | 18,738,883 |
| Jun 30, 2026 | 7.32 | 7.80 | 7.30 | 7.75 | 7.75 | 5.44% | 25,255,052 |
| Jun 29, 2026 | 7.56 | 7.79 | 7.21 | 7.35 | 7.35 | -3.67% | 26,987,930 |
| Jun 26, 2026 | 7.60 | 7.94 | 7.56 | 7.63 | 7.63 | -0.52% | 26,547,852 |
| Jun 25, 2026 | 7.80 | 7.90 | 7.59 | 7.67 | 7.67 | -2.17% | 21,844,200 |
| Jun 24, 2026 | 7.97 | 7.98 | 7.61 | 7.84 | 7.84 | -2.24% | 24,421,729 |
| Jun 23, 2026 | 7.96 | 8.28 | 7.89 | 8.02 | 8.02 | -0.12% | 30,652,761 |
| Jun 22, 2026 | 8.06 | 8.10 | 7.71 | 8.03 | 8.03 | 0.63% | 27,043,130 |
| Jun 18, 2026 | 8.08 | 8.09 | 7.70 | 7.98 | 7.98 | -1.24% | 36,070,700 |
| Jun 17, 2026 | 7.98 | 8.30 | 7.85 | 8.08 | 8.08 | -2.53% | 45,377,310 |
| Jun 16, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 9.95% | 16,783,900 |
| Jun 15, 2026 | 7.33 | 7.60 | 7.29 | 7.54 | 7.54 | 3.15% | 24,798,570 |
| Jun 12, 2026 | 7.50 | 7.95 | 7.26 | 7.31 | 7.31 | -0.41% | 34,954,100 |
| Jun 11, 2026 | 7.66 | 7.67 | 7.28 | 7.34 | 7.34 | -5.05% | 26,422,360 |
| Jun 10, 2026 | 7.95 | 7.96 | 7.62 | 7.73 | 7.73 | -4.33% | 25,628,790 |
| Jun 9, 2026 | 8.15 | 8.25 | 7.87 | 8.08 | 8.08 | - | 23,819,120 |
| Jun 8, 2026 | 8.27 | 8.55 | 7.94 | 8.08 | 8.08 | -5.72% | 31,969,080 |
| Jun 5, 2026 | 8.34 | 8.76 | 8.18 | 8.57 | 8.57 | 1.78% | 39,338,346 |
| Jun 4, 2026 | 8.25 | 8.60 | 8.16 | 8.42 | 8.42 | 1.20% | 28,569,480 |
| Jun 3, 2026 | 8.30 | 8.51 | 8.20 | 8.32 | 8.32 | -0.12% | 26,745,240 |
| Jun 2, 2026 | 8.27 | 8.40 | 8.13 | 8.33 | 8.33 | - | 20,259,220 |
| Jun 1, 2026 | 8.06 | 8.52 | 8.00 | 8.33 | 8.33 | 2.84% | 32,019,640 |
| May 29, 2026 | 8.58 | 8.61 | 8.07 | 8.10 | 8.10 | -5.92% | 34,619,180 |
| May 28, 2026 | 8.56 | 8.72 | 8.34 | 8.61 | 8.61 | - | 30,307,550 |
| May 27, 2026 | 8.56 | 8.94 | 8.53 | 8.61 | 8.61 | 0.12% | 36,533,900 |
| May 26, 2026 | 8.62 | 8.74 | 8.51 | 8.60 | 8.60 | -1.15% | 26,321,480 |
| May 25, 2026 | 8.77 | 8.84 | 8.56 | 8.70 | 8.70 | -2.47% | 36,340,230 |