North Electro-Optic Co.,Ltd. (SHA:600184)
China
· Delayed Price · Currency is CNY 22.53
+0.37 (1.67%)
Apr 29, 2026, 3:00 PM CST
North Electro-Optic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.00 | 23.30 | 21.98 | 22.53 | 22.53 | 1.67% | 39,200,405 |
| Apr 28, 2026 | 22.77 | 23.33 | 22.06 | 22.16 | 22.16 | -3.78% | 32,418,952 |
| Apr 27, 2026 | 23.15 | 23.46 | 22.22 | 23.03 | 23.03 | -4.56% | 51,927,365 |
| Apr 24, 2026 | 24.99 | 25.30 | 23.90 | 24.13 | 24.13 | -4.13% | 48,984,568 |
| Apr 23, 2026 | 26.52 | 26.59 | 24.85 | 25.17 | 25.17 | -2.63% | 69,949,931 |
| Apr 22, 2026 | 23.50 | 25.85 | 23.50 | 25.85 | 25.85 | 10.00% | 34,435,491 |
| Apr 21, 2026 | 24.20 | 24.53 | 23.19 | 23.50 | 23.50 | -3.85% | 60,902,660 |
| Apr 20, 2026 | 22.45 | 24.44 | 22.45 | 24.44 | 24.44 | 9.99% | 37,317,038 |
| Apr 17, 2026 | 21.75 | 22.57 | 21.60 | 22.22 | 22.22 | 1.60% | 43,089,892 |
| Apr 16, 2026 | 20.31 | 22.11 | 20.31 | 21.87 | 21.87 | 7.79% | 49,780,670 |
| Apr 15, 2026 | 21.00 | 21.18 | 20.25 | 20.29 | 20.29 | -3.20% | 33,599,154 |
| Apr 14, 2026 | 21.11 | 21.45 | 20.62 | 20.96 | 20.96 | -0.38% | 48,498,770 |
| Apr 13, 2026 | 20.49 | 21.65 | 20.49 | 21.04 | 21.04 | 4.73% | 63,168,120 |
| Apr 10, 2026 | 19.45 | 21.50 | 19.40 | 20.09 | 20.09 | 2.40% | 66,202,840 |
| Apr 9, 2026 | 18.40 | 19.93 | 18.34 | 19.62 | 19.62 | 4.25% | 70,636,260 |
| Apr 8, 2026 | 18.82 | 19.11 | 18.58 | 18.82 | 18.82 | 1.67% | 49,991,910 |
| Apr 7, 2026 | 18.56 | 19.19 | 18.20 | 18.51 | 18.51 | -1.28% | 46,369,440 |
| Apr 3, 2026 | 18.73 | 19.52 | 18.48 | 18.75 | 18.75 | 1.57% | 66,040,390 |
| Apr 2, 2026 | 18.39 | 19.20 | 18.18 | 18.46 | 18.46 | -4.35% | 79,157,730 |
| Apr 1, 2026 | 20.25 | 20.25 | 18.74 | 19.30 | 19.30 | 4.83% | 113,581,800 |
| Mar 31, 2026 | 16.41 | 18.41 | 16.17 | 18.41 | 18.41 | 9.98% | 37,889,900 |
| Mar 30, 2026 | 16.20 | 17.01 | 15.98 | 16.74 | 16.74 | 2.26% | 20,777,769 |
| Mar 27, 2026 | 15.70 | 16.58 | 15.65 | 16.37 | 16.37 | 2.57% | 16,886,790 |
| Mar 26, 2026 | 16.53 | 16.73 | 15.92 | 15.96 | 15.96 | -5.56% | 25,951,530 |
| Mar 25, 2026 | 16.31 | 17.44 | 16.31 | 16.90 | 16.90 | 6.56% | 40,556,450 |
| Mar 24, 2026 | 14.82 | 15.86 | 14.54 | 15.86 | 15.86 | 9.99% | 17,893,730 |
| Mar 23, 2026 | 15.05 | 15.22 | 14.32 | 14.42 | 14.42 | -6.73% | 12,386,715 |
| Mar 20, 2026 | 15.86 | 16.03 | 15.43 | 15.46 | 15.46 | -1.59% | 9,291,480 |
| Mar 19, 2026 | 16.06 | 16.13 | 15.65 | 15.71 | 15.71 | -3.68% | 9,919,805 |
| Mar 18, 2026 | 16.61 | 16.64 | 16.05 | 16.31 | 16.31 | -1.87% | 11,683,721 |
| Mar 17, 2026 | 17.15 | 17.24 | 16.61 | 16.62 | 16.62 | -3.09% | 8,218,770 |
| Mar 16, 2026 | 17.12 | 17.21 | 16.80 | 17.15 | 17.15 | -0.35% | 7,918,700 |
| Mar 13, 2026 | 17.77 | 17.80 | 17.17 | 17.21 | 17.21 | -3.80% | 11,779,730 |
| Mar 12, 2026 | 18.47 | 18.49 | 17.86 | 17.89 | 17.89 | -2.77% | 12,049,940 |
| Mar 11, 2026 | 18.50 | 18.83 | 18.38 | 18.40 | 18.40 | 0.16% | 12,828,110 |
| Mar 10, 2026 | 18.10 | 18.49 | 18.08 | 18.37 | 18.37 | 1.94% | 9,707,418 |
| Mar 9, 2026 | 18.50 | 18.56 | 17.76 | 18.02 | 18.02 | -3.12% | 12,974,670 |
| Mar 6, 2026 | 18.92 | 18.92 | 18.40 | 18.60 | 18.60 | -1.90% | 10,361,400 |
| Mar 5, 2026 | 18.88 | 19.30 | 18.80 | 18.96 | 18.96 | 0.74% | 14,797,950 |
| Mar 4, 2026 | 18.28 | 18.92 | 18.15 | 18.82 | 18.82 | 1.57% | 12,741,170 |
| Mar 3, 2026 | 19.31 | 19.41 | 18.48 | 18.53 | 18.53 | -4.53% | 19,563,960 |
| Mar 2, 2026 | 19.60 | 19.72 | 19.24 | 19.41 | 19.41 | 0.67% | 24,623,823 |
| Feb 27, 2026 | 19.38 | 19.38 | 19.11 | 19.28 | 19.28 | -0.77% | 11,441,700 |
| Feb 26, 2026 | 19.01 | 19.55 | 18.90 | 19.43 | 19.43 | 2.32% | 18,791,240 |
| Feb 25, 2026 | 18.97 | 19.03 | 18.63 | 18.99 | 18.99 | 0.48% | 12,686,991 |
| Feb 24, 2026 | 18.49 | 19.28 | 18.46 | 18.90 | 18.90 | 3.56% | 17,649,430 |
| Feb 13, 2026 | 17.95 | 18.45 | 17.85 | 18.25 | 18.25 | 1.67% | 12,006,581 |
| Feb 12, 2026 | 17.71 | 18.05 | 17.69 | 17.95 | 17.95 | 0.90% | 7,117,264 |
| Feb 11, 2026 | 17.85 | 18.15 | 17.75 | 17.79 | 17.79 | -0.11% | 7,193,705 |
| Feb 10, 2026 | 17.97 | 17.99 | 17.72 | 17.81 | 17.81 | -0.67% | 6,567,699 |
| Feb 9, 2026 | 17.67 | 18.06 | 17.66 | 17.93 | 17.93 | 2.11% | 7,858,139 |
| Feb 6, 2026 | 17.50 | 17.72 | 17.31 | 17.56 | 17.56 | -0.23% | 6,865,900 |
| Feb 5, 2026 | 17.67 | 17.91 | 17.51 | 17.60 | 17.60 | -0.62% | 7,100,351 |
| Feb 4, 2026 | 17.50 | 17.99 | 17.46 | 17.71 | 17.71 | 0.62% | 8,906,001 |
| Feb 3, 2026 | 17.25 | 17.60 | 17.15 | 17.60 | 17.60 | 2.86% | 8,004,195 |
| Feb 2, 2026 | 17.50 | 17.72 | 17.10 | 17.11 | 17.11 | -3.06% | 11,282,140 |
| Jan 30, 2026 | 17.99 | 18.01 | 17.22 | 17.65 | 17.65 | -1.89% | 12,522,430 |
| Jan 29, 2026 | 18.40 | 18.56 | 17.88 | 17.99 | 17.99 | -2.55% | 12,139,450 |
| Jan 28, 2026 | 18.70 | 18.88 | 18.38 | 18.46 | 18.46 | -1.49% | 10,215,513 |
| Jan 27, 2026 | 18.50 | 18.76 | 18.02 | 18.74 | 18.74 | 2.24% | 15,229,960 |
| Jan 26, 2026 | 19.44 | 19.46 | 18.12 | 18.33 | 18.33 | -5.71% | 21,065,460 |
| Jan 23, 2026 | 19.22 | 19.55 | 19.13 | 19.44 | 19.44 | 1.14% | 14,086,620 |
| Jan 22, 2026 | 19.13 | 19.45 | 19.13 | 19.22 | 19.22 | -0.05% | 11,501,142 |
| Jan 21, 2026 | 18.60 | 19.50 | 18.53 | 19.23 | 19.23 | 2.61% | 17,395,044 |
| Jan 20, 2026 | 19.38 | 19.48 | 18.60 | 18.74 | 18.74 | -3.05% | 16,767,920 |
| Jan 19, 2026 | 19.73 | 19.73 | 18.71 | 19.33 | 19.33 | -2.23% | 28,221,730 |
| Jan 16, 2026 | 19.66 | 19.95 | 19.42 | 19.77 | 19.77 | 0.82% | 12,313,103 |
| Jan 15, 2026 | 19.75 | 19.96 | 19.43 | 19.61 | 19.61 | -0.56% | 13,627,010 |
| Jan 14, 2026 | 20.08 | 20.45 | 19.52 | 19.72 | 19.72 | -2.38% | 21,316,700 |
| Jan 13, 2026 | 20.87 | 20.87 | 20.06 | 20.20 | 20.20 | -3.16% | 25,794,800 |
| Jan 12, 2026 | 20.47 | 21.34 | 20.44 | 20.86 | 20.86 | 1.66% | 32,832,200 |
| Jan 9, 2026 | 20.78 | 20.90 | 20.24 | 20.52 | 20.52 | -0.87% | 28,860,800 |
| Jan 8, 2026 | 19.85 | 20.80 | 19.71 | 20.70 | 20.70 | 4.49% | 27,893,430 |
| Jan 7, 2026 | 20.16 | 20.22 | 19.75 | 19.81 | 19.81 | -3.08% | 25,217,470 |
| Jan 6, 2026 | 19.30 | 21.20 | 19.11 | 20.44 | 20.44 | 5.63% | 37,656,180 |
| Jan 5, 2026 | 19.20 | 19.50 | 18.81 | 19.35 | 19.35 | 1.52% | 21,908,490 |
| Dec 31, 2025 | 18.80 | 19.21 | 18.61 | 19.06 | 19.06 | 0.95% | 15,203,370 |
| Dec 30, 2025 | 18.91 | 19.36 | 18.76 | 18.88 | 18.88 | -0.11% | 19,378,331 |
| Dec 29, 2025 | 18.78 | 19.08 | 18.71 | 18.90 | 18.90 | 0.37% | 11,666,500 |
| Dec 26, 2025 | 18.79 | 19.09 | 18.64 | 18.83 | 18.83 | -0.58% | 13,108,420 |
| Dec 25, 2025 | 18.88 | 19.15 | 18.81 | 18.94 | 18.94 | 0.42% | 14,359,610 |
| Dec 24, 2025 | 17.99 | 19.12 | 17.91 | 18.86 | 18.86 | 4.14% | 20,399,210 |
| Dec 23, 2025 | 18.50 | 18.51 | 18.00 | 18.11 | 18.11 | -2.63% | 16,396,100 |
| Dec 22, 2025 | 18.65 | 18.88 | 18.49 | 18.60 | 18.60 | -0.32% | 12,505,066 |
| Dec 19, 2025 | 18.72 | 18.97 | 18.45 | 18.66 | 18.66 | 0.21% | 15,314,960 |
| Dec 18, 2025 | 19.00 | 19.28 | 18.62 | 18.62 | 18.62 | -4.61% | 21,010,420 |
| Dec 17, 2025 | 19.09 | 19.59 | 18.41 | 19.52 | 19.52 | 2.74% | 25,979,370 |
| Dec 16, 2025 | 20.22 | 20.29 | 18.60 | 19.00 | 19.00 | -5.57% | 33,375,810 |
| Dec 15, 2025 | 20.29 | 20.75 | 19.66 | 20.12 | 20.12 | -1.23% | 35,877,880 |
| Dec 12, 2025 | 20.69 | 21.87 | 19.96 | 20.37 | 20.37 | -5.21% | 58,194,030 |
| Dec 11, 2025 | 22.72 | 23.25 | 21.44 | 21.49 | 21.49 | 1.66% | 79,426,776 |
| Dec 10, 2025 | 19.40 | 21.14 | 18.82 | 21.14 | 21.14 | 9.99% | 49,722,441 |
| Dec 9, 2025 | 18.17 | 19.58 | 18.17 | 19.22 | 19.22 | 4.29% | 38,069,580 |
| Dec 8, 2025 | 18.09 | 18.57 | 18.00 | 18.43 | 18.43 | 2.28% | 18,542,390 |
| Dec 5, 2025 | 17.61 | 18.05 | 17.30 | 18.02 | 18.02 | 2.04% | 10,628,190 |
| Dec 4, 2025 | 17.66 | 18.04 | 17.63 | 17.66 | 17.66 | -0.79% | 8,043,390 |
| Dec 3, 2025 | 18.23 | 18.24 | 17.66 | 17.80 | 17.80 | -2.04% | 11,013,000 |
| Dec 2, 2025 | 18.46 | 18.46 | 18.12 | 18.17 | 18.17 | -1.68% | 11,219,400 |
| Dec 1, 2025 | 18.28 | 18.80 | 18.18 | 18.48 | 18.48 | 0.49% | 22,023,700 |
| Nov 28, 2025 | 17.20 | 18.64 | 17.15 | 18.39 | 18.39 | 6.24% | 28,331,710 |