Skip to main content
Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China flag China · Delayed Price · Currency is CNY
8.65
+0.03 (0.35%)
Mar 11, 2026, 9:35 AM CST

SHE:002449 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.638.778.598.628.62-0.12%30,269,820
Mar 9, 20268.558.678.448.638.63-2.15%53,980,501
Mar 6, 20269.399.398.758.828.820.68%88,592,270
Mar 5, 20268.608.768.608.768.7610.05%16,051,460
Mar 4, 20268.038.127.937.967.96-1.85%13,012,826
Mar 3, 20268.538.608.088.118.11-5.15%20,888,730
Mar 2, 20268.678.728.468.558.55-2.29%13,125,900
Feb 27, 20268.768.778.668.758.75-0.46%9,345,800
Feb 26, 20268.678.828.668.798.791.38%11,330,340
Feb 25, 20268.688.748.668.678.67-0.12%9,404,680
Feb 24, 20268.538.718.528.688.682.48%11,076,330
Feb 13, 20268.488.588.478.478.47-0.35%7,999,140
Feb 12, 20268.568.588.478.508.50-0.70%7,107,300
Feb 11, 20268.608.638.558.568.56-0.35%6,617,094
Feb 10, 20268.638.678.588.598.59-0.35%7,217,342
Feb 9, 20268.558.668.558.628.621.53%7,816,157
Feb 6, 20268.468.578.388.498.490.12%6,727,238
Feb 5, 20268.528.588.488.488.48-0.59%7,283,860
Feb 4, 20268.528.588.488.538.53-0.12%9,704,992
Feb 3, 20268.368.548.348.548.542.89%11,224,450
Feb 2, 20268.488.568.298.308.30-2.35%11,424,440
Jan 30, 20268.528.598.398.508.50-1.05%12,142,730
Jan 29, 20268.738.828.548.598.59-2.39%17,763,280
Jan 28, 20268.798.928.728.808.80-0.11%20,037,290
Jan 27, 20268.748.848.448.818.810.80%18,501,380
Jan 26, 20268.968.968.648.748.74-4.38%28,118,620
Jan 23, 20268.969.178.959.149.141.90%19,125,210
Jan 22, 20269.009.008.918.978.970.34%11,208,990
Jan 21, 20268.838.958.778.948.940.45%13,537,360
Jan 20, 20268.958.978.808.908.90-0.45%12,536,250
Jan 19, 20268.868.968.828.948.940.90%14,833,320
Jan 16, 20268.888.908.758.868.860.11%14,509,270
Jan 15, 20268.718.858.688.858.851.03%14,722,130
Jan 14, 20268.738.898.648.768.760.46%17,448,850
Jan 13, 20268.938.978.708.728.72-2.13%16,579,180
Jan 12, 20268.748.918.718.918.911.71%19,135,450
Jan 9, 20268.628.768.608.768.761.51%16,459,240
Jan 8, 20268.558.668.538.638.630.70%12,720,190
Jan 7, 20268.658.688.538.578.57-0.70%10,432,360
Jan 6, 20268.538.648.518.638.631.41%11,840,010
Jan 5, 20268.468.528.428.518.510.59%9,515,316
Dec 31, 20258.458.498.358.468.460.59%9,758,616
Dec 30, 20258.438.528.418.418.41-0.83%7,296,430
Dec 29, 20258.438.548.388.488.480.59%11,003,800
Dec 26, 20258.458.508.388.438.43-0.47%7,635,982
Dec 25, 20258.448.508.388.478.470.24%8,192,357
Dec 24, 20258.308.478.268.458.452.05%9,966,420
Dec 23, 20258.358.368.268.288.28-0.96%7,107,024
Dec 22, 20258.448.478.358.368.36-0.36%8,394,600
Dec 19, 20258.308.428.298.398.391.08%7,830,900
Dec 18, 20258.268.378.238.308.300.24%7,599,160
Dec 17, 20258.248.308.128.288.280.49%9,483,410
Dec 16, 20258.428.458.238.248.24-2.14%10,886,460
Dec 15, 20258.508.538.378.428.42-1.29%10,389,810
Dec 12, 20258.628.668.508.538.53-1.04%11,085,900
Dec 11, 20258.868.908.628.628.62-2.71%9,416,300
Dec 10, 20258.898.958.818.868.86-0.56%6,380,100
Dec 9, 20258.939.028.918.918.91-0.56%7,198,425
Dec 8, 20258.938.988.918.968.96-9,762,820
Dec 5, 20258.798.978.688.968.961.93%10,066,800
Dec 4, 20258.858.918.668.798.79-0.79%9,505,700
Dec 3, 20258.969.018.838.868.86-1.66%10,064,500
Dec 2, 20259.069.078.969.019.01-0.55%10,835,880
Dec 1, 20258.829.138.789.069.062.84%22,823,090
Nov 28, 20258.698.838.698.818.811.38%8,631,010
Nov 27, 20258.618.788.588.698.690.70%8,713,780
Nov 26, 20258.718.808.618.638.63-0.92%6,901,713
Nov 25, 20258.598.768.518.718.711.87%9,423,915
Nov 24, 20258.398.618.398.558.552.15%9,466,811
Nov 21, 20258.748.778.358.378.37-4.78%16,341,430
Nov 20, 20258.808.858.748.798.790.23%7,723,437
Nov 19, 20258.898.948.718.778.77-1.68%11,514,660
Nov 18, 20258.958.968.878.928.92-0.45%8,788,636
Nov 17, 20258.948.998.888.968.960.22%8,521,390
Nov 14, 20258.949.048.918.948.94-0.33%7,967,229
Nov 13, 20258.938.988.868.978.970.22%7,802,842
Nov 12, 20258.999.058.858.958.95-0.44%9,329,003
Nov 11, 20258.939.158.928.998.990.67%17,186,910
Nov 10, 20258.898.938.888.938.930.45%8,407,934
Nov 7, 20258.848.928.788.898.890.45%11,026,000
Nov 6, 20258.848.868.778.858.850.34%8,486,787
Nov 5, 20258.708.838.678.828.820.80%8,101,037
Nov 4, 20258.838.848.678.758.75-1.13%11,496,760
Nov 3, 20258.738.898.698.858.851.37%11,820,810
Oct 31, 20258.728.798.718.738.730.23%10,373,660
Oct 30, 20258.958.958.718.718.71-2.68%14,848,190
Oct 29, 20258.969.008.858.958.95-0.11%8,124,734
Oct 28, 20259.009.038.938.968.96-0.67%8,044,806
Oct 27, 20258.989.078.959.029.020.78%10,736,720
Oct 24, 20258.899.008.868.958.951.02%9,709,969
Oct 23, 20258.838.898.748.868.860.34%6,424,244
Oct 22, 20258.798.928.748.838.830.11%7,404,539
Oct 21, 20258.708.838.658.828.821.73%8,480,830
Oct 20, 20258.628.738.608.678.671.40%6,395,430
Oct 17, 20258.828.838.548.558.55-2.73%9,699,700
Oct 16, 20258.918.938.788.798.79-1.68%8,815,917
Oct 15, 20258.918.968.858.948.940.45%8,176,779
Oct 14, 20259.059.118.878.908.90-1.44%11,574,840
Oct 13, 20258.909.058.619.039.03-1.20%13,958,790
Oct 10, 20259.259.269.119.149.14-1.30%11,287,600