Skip to main content
North Electro-Optic Co.,Ltd. (SHA:600184)
China flag China · Delayed Price · Currency is CNY
18.02
-0.58 (-3.12%)
Mar 9, 2026, 3:00 PM CST

North Electro-Optic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5018.5617.7618.0218.02-3.12%12,974,670
Mar 6, 202618.9218.9218.4018.6018.60-1.90%10,361,400
Mar 5, 202618.8819.3018.8018.9618.960.74%14,797,950
Mar 4, 202618.2818.9218.1518.8218.821.57%12,741,170
Mar 3, 202619.3119.4118.4818.5318.53-4.53%19,563,960
Mar 2, 202619.6019.7219.2419.4119.410.67%24,623,823
Feb 27, 202619.3819.3819.1119.2819.28-0.77%11,441,700
Feb 26, 202619.0119.5518.9019.4319.432.32%18,791,240
Feb 25, 202618.9719.0318.6318.9918.990.48%12,686,991
Feb 24, 202618.4919.2818.4618.9018.903.56%17,649,430
Feb 13, 202617.9518.4517.8518.2518.251.67%12,006,581
Feb 12, 202617.7118.0517.6917.9517.950.90%7,117,264
Feb 11, 202617.8518.1517.7517.7917.79-0.11%7,193,705
Feb 10, 202617.9717.9917.7217.8117.81-0.67%6,567,699
Feb 9, 202617.6718.0617.6617.9317.932.11%7,858,139
Feb 6, 202617.5017.7217.3117.5617.56-0.23%6,865,900
Feb 5, 202617.6717.9117.5117.6017.60-0.62%7,100,351
Feb 4, 202617.5017.9917.4617.7117.710.62%8,906,001
Feb 3, 202617.2517.6017.1517.6017.602.86%8,004,195
Feb 2, 202617.5017.7217.1017.1117.11-3.06%11,282,140
Jan 30, 202617.9918.0117.2217.6517.65-1.89%12,522,430
Jan 29, 202618.4018.5617.8817.9917.99-2.55%12,139,450
Jan 28, 202618.7018.8818.3818.4618.46-1.49%10,215,513
Jan 27, 202618.5018.7618.0218.7418.742.24%15,229,960
Jan 26, 202619.4419.4618.1218.3318.33-5.71%21,065,460
Jan 23, 202619.2219.5519.1319.4419.441.14%14,086,620
Jan 22, 202619.1319.4519.1319.2219.22-0.05%11,501,142
Jan 21, 202618.6019.5018.5319.2319.232.61%17,395,044
Jan 20, 202619.3819.4818.6018.7418.74-3.05%16,767,920
Jan 19, 202619.7319.7318.7119.3319.33-2.23%28,221,730
Jan 16, 202619.6619.9519.4219.7719.770.82%12,313,103
Jan 15, 202619.7519.9619.4319.6119.61-0.56%13,627,010
Jan 14, 202620.0820.4519.5219.7219.72-2.38%21,316,700
Jan 13, 202620.8720.8720.0620.2020.20-3.16%25,794,800
Jan 12, 202620.4721.3420.4420.8620.861.66%32,832,200
Jan 9, 202620.7820.9020.2420.5220.52-0.87%28,860,800
Jan 8, 202619.8520.8019.7120.7020.704.49%27,893,430
Jan 7, 202620.1620.2219.7519.8119.81-3.08%25,217,470
Jan 6, 202619.3021.2019.1120.4420.445.63%37,656,180
Jan 5, 202619.2019.5018.8119.3519.351.52%21,908,490
Dec 31, 202518.8019.2118.6119.0619.060.95%15,203,370
Dec 30, 202518.9119.3618.7618.8818.88-0.11%19,378,331
Dec 29, 202518.7819.0818.7118.9018.900.37%11,666,500
Dec 26, 202518.7919.0918.6418.8318.83-0.58%13,108,420
Dec 25, 202518.8819.1518.8118.9418.940.42%14,359,610
Dec 24, 202517.9919.1217.9118.8618.864.14%20,399,210
Dec 23, 202518.5018.5118.0018.1118.11-2.63%16,396,100
Dec 22, 202518.6518.8818.4918.6018.60-0.32%12,505,066
Dec 19, 202518.7218.9718.4518.6618.660.21%15,314,960
Dec 18, 202519.0019.2818.6218.6218.62-4.61%21,010,420
Dec 17, 202519.0919.5918.4119.5219.522.74%25,979,370
Dec 16, 202520.2220.2918.6019.0019.00-5.57%33,375,810
Dec 15, 202520.2920.7519.6620.1220.12-1.23%35,877,880
Dec 12, 202520.6921.8719.9620.3720.37-5.21%58,194,030
Dec 11, 202522.7223.2521.4421.4921.491.66%79,426,776
Dec 10, 202519.4021.1418.8221.1421.149.99%49,722,441
Dec 9, 202518.1719.5818.1719.2219.224.29%38,069,580
Dec 8, 202518.0918.5718.0018.4318.432.28%18,542,390
Dec 5, 202517.6118.0517.3018.0218.022.04%10,628,190
Dec 4, 202517.6618.0417.6317.6617.66-0.79%8,043,390
Dec 3, 202518.2318.2417.6617.8017.80-2.04%11,013,000
Dec 2, 202518.4618.4618.1218.1718.17-1.68%11,219,400
Dec 1, 202518.2818.8018.1818.4818.480.49%22,023,700
Nov 28, 202517.2018.6417.1518.3918.396.24%28,331,710
Nov 27, 202517.3517.5317.1317.3117.31-0.92%9,721,782
Nov 26, 202518.0018.0617.4217.4717.47-3.96%16,257,750
Nov 25, 202518.1418.3517.7118.1918.19-0.05%23,062,681
Nov 24, 202517.2218.2017.1918.2018.205.81%28,747,840
Nov 21, 202516.9917.6916.3017.2017.200.64%16,707,540
Nov 20, 202516.9617.4616.9517.0917.090.23%7,646,383
Nov 19, 202516.9217.1916.7917.0517.051.07%7,406,878
Nov 18, 202517.3817.3816.8116.8716.87-3.05%8,577,785
Nov 17, 202517.2017.7017.1617.4017.402.96%15,351,370
Nov 14, 202516.9417.3416.9016.9016.90-0.71%6,223,968
Nov 13, 202516.8017.1016.7017.0217.021.49%5,758,713
Nov 12, 202517.1817.1816.6516.7716.77-2.44%8,074,134
Nov 11, 202517.1217.4917.1217.1917.190.47%6,768,800
Nov 10, 202517.4817.5117.0217.1117.11-2.12%10,327,430
Nov 7, 202517.4417.5517.2617.4817.48-0.11%4,812,600
Nov 6, 202517.3817.7017.3317.5017.501.10%6,558,390
Nov 5, 202517.4617.6217.2517.3117.31-1.54%8,243,600
Nov 4, 202517.7717.8017.4817.5817.58-0.85%5,871,775
Nov 3, 202517.8117.9017.4517.7317.73-0.67%7,323,192
Oct 31, 202518.0518.1617.8217.8517.85-0.56%7,107,900
Oct 30, 202518.4518.4517.9017.9517.95-1.64%10,224,010
Oct 29, 202517.9918.3417.8318.2518.251.45%14,539,210
Oct 28, 202517.5018.1017.3817.9917.992.92%13,465,750
Oct 27, 202517.3217.5017.2417.4817.481.27%7,897,200
Oct 24, 202517.2617.5517.1717.2617.261.17%7,223,900
Oct 23, 202517.0317.1016.6617.0617.06-0.35%6,110,305
Oct 22, 202517.2317.3617.0617.1217.12-1.27%5,399,415
Oct 21, 202517.2917.3917.1117.3417.340.64%4,624,900
Oct 20, 202517.1117.4517.0517.2317.231.00%6,584,842
Oct 17, 202517.7317.7617.0117.0617.06-3.89%9,251,017
Oct 16, 202517.8618.2017.7217.7517.75-1.17%8,563,920
Oct 15, 202518.0518.0517.5917.9617.96-0.61%9,125,286
Oct 14, 202518.7918.7918.0018.0718.07-3.37%15,536,650
Oct 13, 202517.8818.7817.6518.7018.701.74%17,593,640
Oct 10, 202518.2518.6918.2018.3818.380.88%16,289,900
Oct 9, 202518.2018.2817.9018.2218.220.39%9,109,553