Skip to main content
Foshan NationStar Optoelectronics Co.,Ltd (SHE:002449)
China flag China · Delayed Price · Currency is CNY
7.93
+0.06 (0.76%)
Apr 30, 2026, 2:46 PM CST

SHE:002449 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.897.937.797.90-0.38%5,451,230
Apr 29, 20267.847.977.837.877.87-0.63%10,472,280
Apr 28, 20268.048.097.857.927.92-2.34%13,891,020
Apr 27, 20267.898.167.818.118.112.66%14,239,810
Apr 24, 20267.897.977.637.907.90-2.59%18,536,880
Apr 23, 20268.328.338.068.118.11-2.29%14,762,410
Apr 22, 20268.158.318.118.308.301.72%13,281,380
Apr 21, 20268.238.248.088.168.16-1.09%10,996,220
Apr 20, 20268.228.338.188.258.250.36%11,870,110
Apr 17, 20268.078.248.058.228.221.48%13,919,920
Apr 16, 20268.088.128.038.108.100.50%10,797,500
Apr 15, 20268.068.158.018.068.06-0.37%11,674,100
Apr 14, 20268.238.258.008.098.09-0.74%14,160,550
Apr 13, 20268.158.248.078.158.150.37%12,959,120
Apr 10, 20268.308.308.128.128.12-0.25%16,740,730
Apr 9, 20268.198.308.098.148.14-2.28%26,899,100
Apr 8, 20267.768.337.768.338.3310.04%29,882,980
Apr 7, 20267.487.617.477.577.571.47%8,352,767
Apr 3, 20267.627.657.457.467.46-1.45%10,119,210
Apr 2, 20267.727.817.507.577.57-2.82%13,209,700
Apr 1, 20267.747.847.697.797.792.64%11,851,830
Mar 31, 20267.717.847.597.597.59-2.57%14,025,200
Mar 30, 20267.717.837.557.797.79-1.27%16,383,492
Mar 27, 20267.707.907.637.897.890.77%12,758,400
Mar 26, 20268.128.137.787.837.83-3.57%17,290,910
Mar 25, 20267.948.187.948.128.122.53%19,238,380
Mar 24, 20267.777.927.527.927.923.80%23,005,770
Mar 23, 20268.108.207.557.637.63-8.40%40,379,230
Mar 20, 20268.778.918.318.338.33-4.47%33,586,980
Mar 19, 20268.758.938.698.728.72-2.35%21,507,592
Mar 18, 20268.798.998.718.938.932.17%28,445,160
Mar 17, 20269.149.198.718.748.74-3.43%26,612,800
Mar 16, 20269.189.229.019.059.05-2.06%35,369,780
Mar 13, 20269.209.589.139.249.24-0.32%64,474,910
Mar 12, 20268.679.578.669.279.275.82%88,201,000
Mar 11, 20268.618.908.578.768.761.62%36,855,640
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