Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China · Delayed Price · Currency is CNY 8.19
+0.09 (1.11%)
May 13, 2026, 3:04 PM CST
SHE:002449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 8.04 | 8.09 | 7.85 | 7.92 | 7.92 | -2.34% | 13,891,020 |
| Apr 27, 2026 | 7.89 | 8.16 | 7.81 | 8.11 | 8.11 | 2.66% | 14,239,810 |
| Apr 24, 2026 | 7.89 | 7.97 | 7.63 | 7.90 | 7.90 | -2.59% | 18,536,880 |
| Apr 23, 2026 | 8.32 | 8.33 | 8.06 | 8.11 | 8.11 | -2.29% | 14,762,410 |
| Apr 22, 2026 | 8.15 | 8.31 | 8.11 | 8.30 | 8.30 | 1.72% | 13,281,380 |
| Apr 21, 2026 | 8.23 | 8.24 | 8.08 | 8.16 | 8.16 | -1.09% | 10,996,220 |
| Apr 20, 2026 | 8.22 | 8.33 | 8.18 | 8.25 | 8.25 | 0.36% | 11,870,110 |
| Apr 17, 2026 | 8.07 | 8.24 | 8.05 | 8.22 | 8.22 | 1.48% | 13,919,920 |
| Apr 16, 2026 | 8.08 | 8.12 | 8.03 | 8.10 | 8.10 | 0.50% | 10,797,500 |
| Apr 15, 2026 | 8.06 | 8.15 | 8.01 | 8.06 | 8.06 | -0.37% | 11,674,100 |
| Apr 14, 2026 | 8.23 | 8.25 | 8.00 | 8.09 | 8.09 | -0.74% | 14,160,550 |
| Apr 13, 2026 | 8.15 | 8.24 | 8.07 | 8.15 | 8.15 | 0.37% | 12,959,120 |
| Apr 10, 2026 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | -0.25% | 16,740,730 |
| Apr 9, 2026 | 8.19 | 8.30 | 8.09 | 8.14 | 8.14 | -2.28% | 26,899,100 |
| Apr 8, 2026 | 7.76 | 8.33 | 7.76 | 8.33 | 8.33 | 10.04% | 29,882,980 |
| Apr 7, 2026 | 7.48 | 7.61 | 7.47 | 7.57 | 7.57 | 1.47% | 8,352,767 |
| Apr 3, 2026 | 7.62 | 7.65 | 7.45 | 7.46 | 7.46 | -1.45% | 10,119,210 |
| Apr 2, 2026 | 7.72 | 7.81 | 7.50 | 7.57 | 7.57 | -2.82% | 13,209,700 |
| Apr 1, 2026 | 7.74 | 7.84 | 7.69 | 7.79 | 7.79 | 2.64% | 11,851,830 |
| Mar 31, 2026 | 7.71 | 7.84 | 7.59 | 7.59 | 7.59 | -2.57% | 14,025,200 |
| Mar 30, 2026 | 7.71 | 7.83 | 7.55 | 7.79 | 7.79 | -1.27% | 16,383,492 |
| 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 |