North Electro-Optic Co.,Ltd. (600184.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.63 | 9.85 | 9.59 | 9.85 | 9.85 | 2,858,727 |
| 16 May 2024 | 9.69 | 9.73 | 9.60 | 9.64 | 9.64 | 3,200,000 |
| 15 May 2024 | 9.65 | 9.74 | 9.53 | 9.58 | 9.58 | 2,382,153 |
| 14 May 2024 | 9.71 | 9.80 | 9.62 | 9.66 | 9.66 | 3,294,000 |
| 13 May 2024 | 9.90 | 9.90 | 9.64 | 9.74 | 9.74 | 4,671,010 |
| 10 May 2024 | 10.00 | 10.10 | 9.87 | 9.92 | 9.92 | 5,304,300 |
| 09 May 2024 | 9.90 | 10.01 | 9.80 | 10.01 | 10.01 | 5,924,710 |
| 08 May 2024 | 9.94 | 10.00 | 9.81 | 9.84 | 9.84 | 4,540,992 |
| 07 May 2024 | 9.75 | 10.02 | 9.72 | 9.97 | 9.97 | 5,168,297 |
| 06 May 2024 | 9.85 | 9.95 | 9.71 | 9.75 | 9.75 | 3,545,900 |
| 30 Apr 2024 | 9.90 | 9.92 | 9.75 | 9.82 | 9.82 | 4,473,052 |
| 29 Apr 2024 | 9.43 | 9.99 | 9.42 | 9.91 | 9.91 | 8,977,878 |
| 26 Apr 2024 | 9.30 | 9.50 | 9.20 | 9.40 | 9.40 | 6,970,491 |
| 25 Apr 2024 | 9.57 | 9.73 | 9.53 | 9.57 | 9.57 | 4,418,000 |
| 24 Apr 2024 | 9.37 | 9.61 | 9.28 | 9.59 | 9.59 | 4,248,095 |
| 23 Apr 2024 | 9.46 | 9.48 | 9.24 | 9.35 | 9.35 | 3,964,079 |
| 22 Apr 2024 | 9.18 | 9.59 | 9.06 | 9.49 | 9.49 | 6,218,773 |
| 19 Apr 2024 | 9.12 | 9.20 | 8.90 | 9.19 | 9.19 | 3,814,373 |
| 18 Apr 2024 | 8.90 | 9.24 | 8.82 | 9.08 | 9.08 | 4,643,462 |
| 17 Apr 2024 | 8.43 | 8.92 | 8.41 | 8.89 | 8.89 | 5,657,856 |
| 16 Apr 2024 | 8.89 | 9.01 | 8.29 | 8.35 | 8.35 | 7,063,050 |
| 15 Apr 2024 | 9.34 | 9.44 | 8.90 | 9.05 | 9.05 | 5,634,005 |
| 12 Apr 2024 | 9.38 | 9.45 | 9.24 | 9.27 | 9.27 | 2,334,333 |
| 11 Apr 2024 | 9.30 | 9.53 | 9.28 | 9.40 | 9.40 | 3,292,900 |
| 10 Apr 2024 | 9.65 | 9.65 | 9.31 | 9.41 | 9.41 | 5,100,500 |
| 09 Apr 2024 | 9.58 | 9.69 | 9.54 | 9.64 | 9.64 | 2,713,653 |
| 08 Apr 2024 | 9.83 | 9.89 | 9.57 | 9.58 | 9.58 | 3,845,600 |
| 03 Apr 2024 | 10.02 | 10.02 | 9.80 | 9.90 | 9.90 | 3,127,499 |
| 02 Apr 2024 | 9.96 | 10.09 | 9.84 | 10.03 | 10.03 | 4,444,266 |
| 01 Apr 2024 | 9.90 | 9.97 | 9.83 | 9.96 | 9.96 | 3,485,043 |
| 29 Mar 2024 | 9.63 | 9.74 | 9.59 | 9.82 | 9.82 | 1,668,565 |
| 28 Mar 2024 | 9.31 | 9.74 | 9.30 | 9.63 | 9.63 | 4,702,824 |
| 27 Mar 2024 | 9.59 | 9.70 | 9.32 | 9.32 | 9.32 | 3,173,288 |
| 26 Mar 2024 | 9.76 | 9.85 | 9.46 | 9.65 | 9.65 | 3,587,453 |
| 25 Mar 2024 | 9.95 | 10.01 | 9.76 | 9.76 | 9.76 | 3,504,143 |
| 22 Mar 2024 | 10.19 | 10.25 | 9.97 | 10.02 | 10.02 | 3,207,503 |
| 21 Mar 2024 | 10.11 | 10.28 | 10.04 | 10.24 | 10.24 | 4,855,181 |
| 20 Mar 2024 | 9.98 | 10.12 | 9.98 | 10.10 | 10.10 | 3,190,051 |
| 19 Mar 2024 | 10.15 | 10.15 | 10.02 | 10.04 | 10.04 | 4,504,777 |
| 18 Mar 2024 | 9.87 | 10.23 | 9.86 | 10.17 | 10.17 | 7,145,140 |
| 15 Mar 2024 | 9.77 | 9.93 | 9.67 | 9.93 | 9.93 | 3,029,860 |
| 14 Mar 2024 | 9.81 | 9.90 | 9.61 | 9.73 | 9.73 | 3,608,496 |
| 13 Mar 2024 | 9.88 | 10.00 | 9.73 | 9.85 | 9.85 | 3,948,134 |
| 12 Mar 2024 | 9.72 | 9.84 | 9.58 | 9.84 | 9.84 | 4,571,900 |
| 11 Mar 2024 | 9.56 | 9.65 | 9.44 | 9.65 | 9.65 | 3,719,200 |
| 08 Mar 2024 | 9.40 | 9.58 | 9.25 | 9.50 | 9.50 | 4,429,961 |
| 07 Mar 2024 | 9.60 | 9.62 | 9.37 | 9.40 | 9.40 | 4,055,274 |
| 06 Mar 2024 | 9.49 | 9.62 | 9.29 | 9.52 | 9.52 | 4,070,299 |
| 05 Mar 2024 | 9.59 | 9.69 | 9.41 | 9.47 | 9.47 | 4,110,822 |
| 04 Mar 2024 | 9.67 | 9.76 | 9.39 | 9.60 | 9.60 | 4,123,721 |
| 01 Mar 2024 | 9.49 | 9.67 | 9.44 | 9.63 | 9.63 | 5,150,700 |
| 29 Feb 2024 | 9.11 | 9.49 | 9.06 | 9.48 | 9.48 | 5,917,400 |
| 28 Feb 2024 | 9.79 | 9.99 | 9.11 | 9.13 | 9.13 | 8,724,597 |
| 27 Feb 2024 | 9.42 | 9.86 | 9.35 | 9.84 | 9.84 | 6,031,092 |
| 26 Feb 2024 | 9.31 | 9.68 | 9.25 | 9.44 | 9.44 | 4,943,434 |
| 23 Feb 2024 | 9.10 | 9.32 | 9.03 | 9.30 | 9.30 | 4,892,400 |
| 22 Feb 2024 | 8.92 | 9.14 | 8.89 | 9.09 | 9.09 | 3,619,682 |
| 21 Feb 2024 | 8.79 | 9.14 | 8.62 | 8.92 | 8.92 | 6,116,073 |
| 20 Feb 2024 | 8.85 | 8.85 | 8.66 | 8.80 | 8.80 | 4,162,103 |
| 19 Feb 2024 | 8.79 | 9.04 | 8.63 | 8.85 | 8.85 | 7,266,708 |
| 08 Feb 2024 | 7.90 | 8.70 | 7.88 | 8.66 | 8.66 | 9,321,609 |
| 07 Feb 2024 | 7.91 | 8.12 | 7.72 | 7.91 | 7.91 | 8,351,852 |
| 06 Feb 2024 | 7.46 | 8.00 | 7.11 | 7.86 | 7.86 | 8,736,614 |
| 05 Feb 2024 | 8.37 | 8.37 | 7.61 | 7.61 | 7.61 | 10,617,400 |
| 02 Feb 2024 | 9.00 | 9.13 | 8.14 | 8.45 | 8.45 | 6,805,982 |
| 01 Feb 2024 | 8.98 | 9.19 | 8.85 | 9.00 | 9.00 | 4,851,133 |
| 31 Jan 2024 | 9.51 | 9.61 | 9.07 | 9.10 | 9.10 | 5,703,185 |
| 30 Jan 2024 | 9.83 | 9.94 | 9.62 | 9.69 | 9.69 | 3,669,800 |
| 29 Jan 2024 | 10.19 | 10.23 | 9.85 | 9.90 | 9.90 | 4,167,200 |
| 26 Jan 2024 | 10.09 | 10.26 | 9.98 | 10.20 | 10.20 | 4,137,727 |
| 25 Jan 2024 | 9.57 | 10.08 | 9.51 | 10.06 | 10.06 | 5,479,877 |
| 24 Jan 2024 | 9.44 | 9.58 | 9.14 | 9.54 | 9.54 | 4,009,392 |
| 23 Jan 2024 | 9.27 | 9.45 | 9.09 | 9.40 | 9.40 | 4,128,276 |
| 22 Jan 2024 | 9.88 | 9.95 | 9.17 | 9.36 | 9.36 | 6,402,900 |
| 19 Jan 2024 | 10.03 | 10.13 | 9.95 | 9.95 | 9.95 | 2,901,486 |
| 18 Jan 2024 | 10.15 | 10.19 | 9.81 | 10.07 | 10.07 | 5,466,000 |
| 17 Jan 2024 | 10.52 | 10.52 | 10.23 | 10.25 | 10.25 | 2,958,299 |
| 16 Jan 2024 | 10.70 | 10.78 | 10.43 | 10.55 | 10.55 | 4,261,722 |
| 15 Jan 2024 | 10.83 | 10.88 | 10.70 | 10.71 | 10.71 | 3,413,145 |
| 12 Jan 2024 | 10.86 | 10.95 | 10.77 | 10.91 | 10.91 | 2,939,700 |
| 11 Jan 2024 | 10.68 | 10.89 | 10.66 | 10.87 | 10.87 | 2,883,817 |
| 10 Jan 2024 | 10.80 | 10.89 | 10.55 | 10.71 | 10.71 | 2,925,650 |
| 09 Jan 2024 | 10.83 | 10.91 | 10.72 | 10.77 | 10.77 | 3,061,105 |
| 08 Jan 2024 | 11.04 | 11.09 | 10.72 | 10.72 | 10.72 | 5,251,150 |
| 05 Jan 2024 | 11.34 | 11.43 | 11.07 | 11.14 | 11.14 | 4,397,900 |
| 04 Jan 2024 | 11.45 | 11.52 | 11.35 | 11.45 | 11.45 | 2,999,846 |
| 03 Jan 2024 | 11.52 | 11.68 | 11.39 | 11.48 | 11.48 | 4,088,276 |
| 02 Jan 2024 | 11.43 | 11.79 | 11.40 | 11.62 | 11.62 | 6,717,574 |
| 29 Dec 2023 | 11.23 | 11.44 | 11.16 | 11.43 | 11.43 | 4,343,743 |
| 28 Dec 2023 | 11.08 | 11.28 | 11.01 | 11.25 | 11.25 | 4,403,171 |
| 27 Dec 2023 | 11.04 | 11.10 | 10.90 | 11.08 | 11.08 | 4,089,019 |
| 26 Dec 2023 | 11.23 | 11.27 | 10.95 | 11.03 | 11.03 | 3,435,485 |
| 25 Dec 2023 | 11.11 | 11.37 | 11.10 | 11.21 | 11.21 | 3,851,321 |
| 22 Dec 2023 | 11.19 | 11.33 | 11.09 | 11.16 | 11.16 | 3,866,950 |
| 21 Dec 2023 | 11.11 | 11.21 | 10.90 | 11.13 | 11.13 | 4,239,745 |
| 20 Dec 2023 | 11.25 | 11.37 | 11.10 | 11.11 | 11.11 | 4,049,800 |
| 19 Dec 2023 | 11.00 | 11.27 | 10.94 | 11.25 | 11.25 | 8,840,609 |
| 18 Dec 2023 | 11.97 | 11.99 | 11.01 | 11.10 | 11.10 | 17,021,648 |
| 15 Dec 2023 | 12.23 | 12.29 | 12.08 | 12.19 | 12.19 | 3,380,100 |
| 14 Dec 2023 | 12.31 | 12.39 | 12.20 | 12.21 | 12.21 | 3,365,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.