Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China · Delayed Price · Currency is CNY 6.61
+0.10 (1.54%)
Aug 25, 2026, 3:04 PM CST
SHE:002449 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.75 | 6.79 | 6.47 | 6.51 | 6.51 | -7.92% | 45,471,520 |
| Aug 21, 2026 | 6.40 | 7.07 | 6.30 | 7.07 | 7.07 | 9.95% | 44,047,560 |
| Aug 20, 2026 | 6.38 | 6.43 | 6.28 | 6.43 | 6.43 | 2.55% | 7,110,424 |
| Aug 19, 2026 | 6.43 | 6.46 | 6.27 | 6.27 | 6.27 | -3.54% | 9,068,012 |
| Aug 18, 2026 | 6.60 | 6.63 | 6.44 | 6.50 | 6.50 | -1.37% | 8,627,942 |
| Aug 17, 2026 | 6.48 | 6.59 | 6.44 | 6.59 | 6.59 | 1.85% | 8,227,343 |
| Aug 14, 2026 | 6.47 | 6.52 | 6.41 | 6.47 | 6.47 | 0.78% | 7,139,240 |
| Aug 13, 2026 | 6.48 | 6.54 | 6.41 | 6.42 | 6.42 | -0.62% | 9,804,638 |
| Aug 12, 2026 | 6.38 | 6.47 | 6.37 | 6.46 | 6.46 | 0.94% | 5,559,416 |
| Aug 11, 2026 | 6.46 | 6.46 | 6.36 | 6.40 | 6.40 | -0.93% | 5,469,627 |
| Aug 10, 2026 | 6.39 | 6.48 | 6.30 | 6.46 | 6.46 | 1.41% | 9,358,034 |
| Aug 7, 2026 | 6.42 | 6.45 | 6.31 | 6.37 | 6.37 | -0.78% | 6,286,430 |
| Aug 6, 2026 | 6.39 | 6.43 | 6.30 | 6.42 | 6.42 | - | 8,705,715 |
| Aug 5, 2026 | 6.38 | 6.47 | 6.37 | 6.42 | 6.42 | 0.31% | 8,484,042 |
| Aug 4, 2026 | 6.42 | 6.44 | 6.36 | 6.40 | 6.40 | 0.16% | 7,585,100 |
| Aug 3, 2026 | 6.26 | 6.40 | 6.21 | 6.39 | 6.39 | 2.08% | 7,652,594 |
| 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 |