Foshan NationStar Optoelectronics Co.,Ltd (002449.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 7.15 | 7.17 | 6.77 | 6.79 | 6.79 | 8,852,994 |
| 21 Jun 2024 | 7.15 | 7.21 | 6.99 | 7.14 | 7.14 | 5,829,920 |
| 20 Jun 2024 | 7.33 | 7.39 | 7.17 | 7.19 | 7.19 | 7,390,909 |
| 19 Jun 2024 | 7.38 | 7.45 | 7.30 | 7.35 | 7.35 | 6,168,200 |
| 18 Jun 2024 | 7.29 | 7.40 | 7.27 | 7.39 | 7.39 | 6,993,853 |
| 17 Jun 2024 | 7.19 | 7.36 | 7.16 | 7.29 | 7.29 | 7,360,166 |
| 14 Jun 2024 | 7.17 | 7.25 | 7.09 | 7.22 | 7.22 | 6,972,216 |
| 13 Jun 2024 | 7.22 | 7.28 | 7.17 | 7.21 | 7.21 | 6,707,380 |
| 12 Jun 2024 | 7.14 | 7.33 | 7.10 | 7.21 | 7.21 | 8,357,300 |
| 11 Jun 2024 | 6.90 | 7.16 | 6.77 | 7.15 | 7.15 | 9,716,577 |
| 07 Jun 2024 | 6.86 | 6.99 | 6.76 | 6.93 | 6.93 | 9,736,193 |
| 06 Jun 2024 | 7.05 | 7.25 | 6.69 | 6.77 | 6.77 | 12,948,280 |
| 05 Jun 2024 | 7.11 | 7.22 | 6.99 | 7.01 | 7.01 | 8,257,952 |
| 04 Jun 2024 | 7.32 | 7.36 | 7.04 | 7.20 | 7.20 | 10,374,837 |
| 03 Jun 2024 | 7.48 | 7.58 | 7.25 | 7.33 | 7.33 | 10,724,730 |
| 31 May 2024 | 7.42 | 7.53 | 7.38 | 7.50 | 7.50 | 7,496,102 |
| 30 May 2024 | 7.29 | 7.44 | 7.20 | 7.38 | 7.38 | 8,664,359 |
| 29 May 2024 | 7.45 | 7.53 | 7.32 | 7.35 | 7.35 | 11,569,921 |
| 28 May 2024 | 7.45 | 7.63 | 7.37 | 7.51 | 7.51 | 13,280,550 |
| 27 May 2024 | 7.46 | 7.49 | 7.21 | 7.48 | 7.48 | 7,988,879 |
| 24 May 2024 | 7.51 | 7.59 | 7.40 | 7.43 | 7.43 | 7,075,229 |
| 23 May 2024 | 7.68 | 7.69 | 7.50 | 7.53 | 7.53 | 10,512,630 |
| 22 May 2024 | 7.60 | 7.75 | 7.52 | 7.72 | 7.72 | 12,679,270 |
| 21 May 2024 | 7.56 | 7.82 | 7.48 | 7.62 | 7.62 | 18,864,786 |
| 20 May 2024 | 7.57 | 7.88 | 7.55 | 7.58 | 7.58 | 20,382,883 |
| 17 May 2024 | 7.29 | 7.47 | 7.24 | 7.46 | 7.46 | 9,363,273 |
| 16 May 2024 | 7.24 | 7.31 | 7.22 | 7.26 | 7.26 | 5,451,920 |
| 15 May 2024 | 7.19 | 7.28 | 7.15 | 7.18 | 7.18 | 4,583,221 |
| 14 May 2024 | 7.23 | 7.37 | 7.19 | 7.22 | 7.22 | 4,868,760 |
| 13 May 2024 | 7.24 | 7.34 | 7.08 | 7.19 | 7.19 | 7,426,520 |
| 10 May 2024 | 7.34 | 7.37 | 7.21 | 7.27 | 7.27 | 6,832,400 |
| 09 May 2024 | 7.23 | 7.38 | 7.23 | 7.35 | 7.35 | 5,733,807 |
| 08 May 2024 | 7.36 | 7.38 | 7.22 | 7.23 | 7.23 | 5,748,387 |
| 07 May 2024 | 7.34 | 7.44 | 7.30 | 7.38 | 7.38 | 5,780,149 |
| 06 May 2024 | 7.36 | 7.45 | 7.33 | 7.35 | 7.35 | 8,194,090 |
| 30 Apr 2024 | 7.36 | 7.39 | 7.18 | 7.25 | 7.25 | 9,780,232 |
| 29 Apr 2024 | 6.94 | 7.38 | 6.94 | 7.37 | 7.37 | 14,963,434 |
| 26 Apr 2024 | 6.75 | 6.90 | 6.68 | 6.87 | 6.87 | 6,662,884 |
| 25 Apr 2024 | 6.68 | 6.77 | 6.60 | 6.71 | 6.71 | 5,392,131 |
| 24 Apr 2024 | 6.49 | 6.70 | 6.46 | 6.69 | 6.69 | 6,158,461 |
| 23 Apr 2024 | 6.40 | 6.51 | 6.40 | 6.47 | 6.47 | 6,318,083 |
| 22 Apr 2024 | 6.41 | 6.49 | 6.22 | 6.37 | 6.37 | 8,342,996 |
| 19 Apr 2024 | 6.52 | 6.57 | 6.35 | 6.44 | 6.44 | 8,236,255 |
| 18 Apr 2024 | 6.64 | 6.71 | 6.50 | 6.56 | 6.56 | 7,846,492 |
| 17 Apr 2024 | 6.20 | 6.66 | 6.20 | 6.64 | 6.64 | 13,105,355 |
| 16 Apr 2024 | 6.54 | 6.55 | 6.06 | 6.08 | 6.08 | 17,538,519 |
| 15 Apr 2024 | 7.00 | 7.04 | 6.43 | 6.57 | 6.57 | 18,492,345 |
| 12 Apr 2024 | 7.10 | 7.19 | 7.00 | 7.03 | 7.03 | 6,111,460 |
| 11 Apr 2024 | 7.03 | 7.21 | 6.99 | 7.10 | 7.10 | 5,691,368 |
| 10 Apr 2024 | 7.33 | 7.33 | 6.99 | 7.07 | 7.07 | 7,990,492 |
| 09 Apr 2024 | 7.24 | 7.33 | 7.18 | 7.32 | 7.32 | 6,081,820 |
| 08 Apr 2024 | 7.41 | 7.44 | 7.19 | 7.23 | 7.23 | 8,023,555 |
| 03 Apr 2024 | 7.49 | 7.53 | 7.35 | 7.45 | 7.45 | 7,006,555 |
| 02 Apr 2024 | 7.60 | 7.63 | 7.45 | 7.53 | 7.53 | 8,165,618 |
| 01 Apr 2024 | 7.40 | 7.65 | 7.36 | 7.63 | 7.63 | 11,664,607 |
| 29 Mar 2024 | 7.25 | 7.55 | 7.15 | 7.40 | 7.40 | 9,090,000 |
| 28 Mar 2024 | 6.89 | 7.31 | 6.86 | 7.21 | 7.21 | 11,365,380 |
| 27 Mar 2024 | 7.21 | 7.24 | 6.88 | 6.89 | 6.89 | 9,615,400 |
| 26 Mar 2024 | 7.23 | 7.33 | 7.08 | 7.19 | 7.19 | 10,426,478 |
| 25 Mar 2024 | 7.45 | 7.58 | 7.24 | 7.24 | 7.24 | 14,180,330 |
| 22 Mar 2024 | 7.70 | 7.93 | 7.48 | 7.51 | 7.51 | 22,329,800 |
| 21 Mar 2024 | 7.88 | 8.15 | 7.57 | 7.66 | 7.66 | 23,180,214 |
| 20 Mar 2024 | 7.47 | 7.88 | 7.46 | 7.86 | 7.86 | 20,598,521 |
| 19 Mar 2024 | 7.36 | 7.83 | 7.36 | 7.51 | 7.51 | 18,039,100 |
| 18 Mar 2024 | 7.31 | 7.40 | 7.28 | 7.40 | 7.40 | 9,659,823 |
| 15 Mar 2024 | 7.15 | 7.26 | 7.10 | 7.26 | 7.26 | 6,718,106 |
| 14 Mar 2024 | 7.29 | 7.32 | 7.07 | 7.17 | 7.17 | 8,194,000 |
| 13 Mar 2024 | 7.27 | 7.40 | 7.21 | 7.32 | 7.32 | 9,595,630 |
| 12 Mar 2024 | 7.20 | 7.30 | 7.16 | 7.27 | 7.27 | 8,019,400 |
| 11 Mar 2024 | 7.07 | 7.17 | 7.03 | 7.17 | 7.17 | 7,166,460 |
| 08 Mar 2024 | 6.96 | 7.11 | 6.92 | 7.09 | 7.09 | 7,463,300 |
| 07 Mar 2024 | 7.09 | 7.14 | 6.95 | 6.95 | 6.95 | 9,199,870 |
| 06 Mar 2024 | 6.98 | 7.10 | 6.92 | 7.08 | 7.08 | 8,045,972 |
| 05 Mar 2024 | 7.06 | 7.11 | 6.95 | 7.02 | 7.02 | 9,039,900 |
| 04 Mar 2024 | 7.12 | 7.20 | 6.96 | 7.10 | 7.10 | 10,330,001 |
| 01 Mar 2024 | 6.92 | 7.12 | 6.92 | 7.11 | 7.11 | 12,917,000 |
| 29 Feb 2024 | 6.59 | 6.92 | 6.59 | 6.92 | 6.92 | 15,328,720 |
| 28 Feb 2024 | 7.27 | 7.35 | 6.65 | 6.66 | 6.66 | 20,115,980 |
| 27 Feb 2024 | 6.99 | 7.21 | 6.89 | 7.21 | 7.21 | 10,194,209 |
| 26 Feb 2024 | 6.97 | 7.13 | 6.86 | 6.97 | 6.97 | 11,289,600 |
| 23 Feb 2024 | 6.70 | 6.94 | 6.63 | 6.94 | 6.94 | 11,272,515 |
| 22 Feb 2024 | 6.54 | 6.71 | 6.53 | 6.68 | 6.68 | 8,907,057 |
| 21 Feb 2024 | 6.42 | 6.77 | 6.39 | 6.55 | 6.55 | 12,985,292 |
| 20 Feb 2024 | 6.49 | 6.55 | 6.30 | 6.52 | 6.52 | 11,094,296 |
| 19 Feb 2024 | 6.30 | 6.64 | 6.25 | 6.54 | 6.54 | 24,715,282 |
| 08 Feb 2024 | 5.67 | 6.16 | 5.52 | 6.16 | 6.16 | 22,242,091 |
| 07 Feb 2024 | 5.75 | 5.88 | 5.50 | 5.60 | 5.60 | 21,632,197 |
| 06 Feb 2024 | 5.41 | 5.83 | 5.19 | 5.66 | 5.66 | 24,200,958 |
| 05 Feb 2024 | 6.13 | 6.19 | 5.58 | 5.58 | 5.58 | 20,761,248 |
| 02 Feb 2024 | 6.57 | 6.72 | 5.93 | 6.20 | 6.20 | 16,503,836 |
| 01 Feb 2024 | 6.72 | 6.77 | 6.47 | 6.55 | 6.55 | 12,016,720 |
| 31 Jan 2024 | 7.05 | 7.14 | 6.71 | 6.71 | 6.71 | 12,666,373 |
| 30 Jan 2024 | 7.32 | 7.41 | 7.02 | 7.03 | 7.03 | 11,061,245 |
| 29 Jan 2024 | 7.55 | 7.62 | 7.30 | 7.34 | 7.34 | 8,280,611 |
| 26 Jan 2024 | 7.61 | 7.70 | 7.54 | 7.56 | 7.56 | 8,257,968 |
| 25 Jan 2024 | 7.40 | 7.65 | 7.33 | 7.64 | 7.64 | 10,255,953 |
| 24 Jan 2024 | 7.30 | 7.41 | 7.05 | 7.39 | 7.39 | 10,419,612 |
| 23 Jan 2024 | 7.30 | 7.34 | 7.11 | 7.26 | 7.26 | 10,608,247 |
| 22 Jan 2024 | 7.78 | 7.84 | 7.23 | 7.29 | 7.29 | 11,885,242 |
| 19 Jan 2024 | 7.89 | 7.94 | 7.78 | 7.78 | 7.78 | 6,959,320 |
| *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.