Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China · Delayed Price · Currency is CNY 6.38
+0.02 (0.31%)
Jul 14, 2026, 2:20 PM CST
SHE:002449 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 8.44 | 9.07 | 8.09 | 8.92 | 8.92 | 5.81% | 67,992,600 |
| May 21, 2026 | 8.66 | 9.10 | 8.39 | 8.43 | 8.43 | 1.44% | 69,144,670 |
| May 20, 2026 | 8.27 | 8.35 | 8.10 | 8.31 | 8.31 | -0.24% | 19,898,830 |
| May 19, 2026 | 8.18 | 8.34 | 8.16 | 8.33 | 8.33 | 1.96% | 20,616,200 |
| May 18, 2026 | 8.06 | 8.18 | 8.01 | 8.17 | 8.17 | 0.74% | 17,682,270 |
| May 15, 2026 | 8.32 | 8.44 | 8.02 | 8.11 | 8.11 | -2.87% | 24,008,090 |
| May 14, 2026 | 8.21 | 8.46 | 8.13 | 8.35 | 8.35 | 1.95% | 29,684,320 |
| May 13, 2026 | 8.09 | 8.22 | 8.00 | 8.19 | 8.19 | 1.11% | 11,041,190 |
| May 12, 2026 | 8.23 | 8.27 | 8.09 | 8.10 | 8.10 | -1.82% | 13,064,890 |
| May 11, 2026 | 8.21 | 8.30 | 8.20 | 8.25 | 8.25 | 0.73% | 17,362,760 |
| May 8, 2026 | 8.16 | 8.20 | 8.09 | 8.19 | 8.19 | -0.49% | 10,341,450 |
| May 7, 2026 | 8.17 | 8.31 | 8.11 | 8.23 | 8.23 | 2.62% | 18,505,510 |
| May 6, 2026 | 8.02 | 8.09 | 7.91 | 8.02 | 8.02 | 1.13% | 14,056,900 |
| Apr 30, 2026 | 7.86 | 7.94 | 7.79 | 7.93 | 7.93 | 0.76% | 9,263,030 |
| Apr 29, 2026 | 7.84 | 7.97 | 7.83 | 7.87 | 7.87 | -0.63% | 10,472,280 |