Foshan Nationstar Optoelectronics Co., Ltd Class A 002449
SZSE · China · Electronic Technology
CNY 6.55+0.02 (+0.31%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.55 | +0.31% | CNY 6.55 | CNY 6.73 | CNY 6.52 | 7.92M |
| 2026-09-29 | CNY 6.53 | +0.93% | CNY 6.44 | CNY 6.57 | CNY 6.44 | 5.89M |
| 2026-09-28 | CNY 6.47 | -1.82% | CNY 6.58 | CNY 6.66 | CNY 6.40 | 8.30M |
| 2026-09-24 | CNY 6.59 | -1.49% | CNY 6.70 | CNY 6.70 | CNY 6.59 | 6.04M |
| 2026-09-23 | CNY 6.69 | +0.30% | CNY 6.64 | CNY 6.72 | CNY 6.62 | 8.58M |
| 2026-09-22 | CNY 6.67 | -0.74% | CNY 6.72 | CNY 6.76 | CNY 6.60 | 11.77M |
| 2026-09-21 | CNY 6.72 | +2.44% | CNY 6.56 | CNY 6.75 | CNY 6.56 | 13.65M |
| 2026-09-18 | CNY 6.56 | +1.08% | CNY 6.52 | CNY 6.56 | CNY 6.51 | 8.79M |
| 2026-09-17 | CNY 6.49 | -0.15% | CNY 6.45 | CNY 6.55 | CNY 6.44 | 6.82M |
| 2026-09-16 | CNY 6.50 | +2.20% | CNY 6.33 | CNY 6.52 | CNY 6.33 | 6.99M |
| 2026-09-15 | CNY 6.36 | -2.15% | CNY 6.47 | CNY 6.52 | CNY 6.36 | 6.53M |
| 2026-09-14 | CNY 6.50 | +1.40% | CNY 6.40 | CNY 6.54 | CNY 6.38 | 7.40M |
| 2026-09-11 | CNY 6.41 | -0.47% | CNY 6.40 | CNY 6.45 | CNY 6.29 | 10.54M |
| 2026-09-10 | CNY 6.44 | -1.98% | CNY 6.55 | CNY 6.56 | CNY 6.43 | 9.10M |
| 2026-09-09 | CNY 6.57 | -0.90% | CNY 6.61 | CNY 6.65 | CNY 6.53 | 7.74M |
| 2026-09-08 | CNY 6.63 | +0.76% | CNY 6.60 | CNY 6.64 | CNY 6.54 | 7.81M |
| 2026-09-07 | CNY 6.58 | +0.77% | CNY 6.53 | CNY 6.60 | CNY 6.50 | 7.99M |
| 2026-09-04 | CNY 6.53 | -0.91% | CNY 6.62 | CNY 6.67 | CNY 6.50 | 10.35M |
| 2026-09-03 | CNY 6.59 | -1.79% | CNY 6.71 | CNY 6.75 | CNY 6.51 | 11.97M |
| 2026-09-02 | CNY 6.71 | -0.15% | CNY 6.66 | CNY 6.73 | CNY 6.64 | 9.66M |
| 2026-09-01 | CNY 6.72 | +0.90% | CNY 6.65 | CNY 6.74 | CNY 6.60 | 13.52M |
| 2026-08-31 | CNY 6.66 | +0.45% | CNY 6.53 | CNY 6.67 | CNY 6.51 | 11.66M |
| 2026-08-28 | CNY 6.63 | +0.15% | CNY 6.60 | CNY 6.65 | CNY 6.57 | 13.36M |
| 2026-08-27 | CNY 6.62 | +0.15% | CNY 6.60 | CNY 6.62 | CNY 6.56 | 14.76M |
| 2026-08-26 | CNY 6.61 | 0.00% | CNY 6.58 | CNY 6.69 | CNY 6.55 | 16.66M |
| 2026-08-25 | CNY 6.61 | +1.54% | CNY 6.49 | CNY 6.63 | CNY 6.40 | 20.93M |
| 2026-08-24 | CNY 6.51 | -7.92% | CNY 6.75 | CNY 6.79 | CNY 6.47 | 45.47M |
| 2026-08-21 | CNY 7.07 | +9.95% | CNY 6.40 | CNY 7.07 | CNY 6.30 | 44.05M |
| 2026-08-20 | CNY 6.43 | +2.55% | CNY 6.38 | CNY 6.43 | CNY 6.28 | 7.11M |
| 2026-08-19 | CNY 6.27 | -3.54% | CNY 6.43 | CNY 6.46 | CNY 6.27 | 9.07M |
| 2026-08-18 | CNY 6.50 | -1.37% | CNY 6.60 | CNY 6.63 | CNY 6.44 | 8.63M |
| 2026-08-17 | CNY 6.59 | +1.85% | CNY 6.48 | CNY 6.59 | CNY 6.44 | 8.23M |
| 2026-08-14 | CNY 6.47 | +0.78% | CNY 6.47 | CNY 6.52 | CNY 6.41 | 7.14M |
| 2026-08-13 | CNY 6.42 | -0.62% | CNY 6.48 | CNY 6.54 | CNY 6.41 | 9.80M |
| 2026-08-12 | CNY 6.46 | +0.94% | CNY 6.38 | CNY 6.47 | CNY 6.37 | 5.56M |
| 2026-08-11 | CNY 6.40 | -0.93% | CNY 6.46 | CNY 6.46 | CNY 6.36 | 5.47M |
| 2026-08-10 | CNY 6.46 | +1.41% | CNY 6.39 | CNY 6.48 | CNY 6.30 | 9.36M |
| 2026-08-07 | CNY 6.37 | -0.78% | CNY 6.42 | CNY 6.45 | CNY 6.31 | 6.29M |
| 2026-08-06 | CNY 6.42 | 0.00% | CNY 6.39 | CNY 6.43 | CNY 6.30 | 8.70M |
| 2026-08-05 | CNY 6.42 | +0.31% | CNY 6.38 | CNY 6.47 | CNY 6.37 | 8.48M |
| 2026-08-04 | CNY 6.40 | +0.16% | CNY 6.42 | CNY 6.44 | CNY 6.36 | 7.59M |
| 2026-08-03 | CNY 6.39 | +2.08% | CNY 6.26 | CNY 6.40 | CNY 6.21 | 7.65M |
| 2026-07-31 | CNY 6.26 | +1.62% | CNY 6.26 | CNY 6.30 | CNY 6.24 | 8.92M |
| 2026-07-30 | CNY 6.16 | -1.60% | CNY 6.19 | CNY 6.28 | CNY 6.13 | 8.07M |
| 2026-07-29 | CNY 6.26 | +2.29% | CNY 6.15 | CNY 6.27 | CNY 6.10 | 8.78M |
| 2026-07-28 | CNY 6.12 | +1.16% | CNY 5.97 | CNY 6.15 | CNY 5.95 | 8.00M |
| 2026-07-27 | CNY 6.05 | +2.54% | CNY 5.88 | CNY 6.06 | CNY 5.87 | 6.83M |
| 2026-07-24 | CNY 5.90 | -2.48% | CNY 5.96 | CNY 6.02 | CNY 5.89 | 6.48M |
| 2026-07-23 | CNY 6.05 | +2.20% | CNY 5.97 | CNY 6.06 | CNY 5.90 | 8.17M |
| 2026-07-22 | CNY 5.92 | -3.27% | CNY 6.08 | CNY 6.11 | CNY 5.90 | 9.35M |
| 2026-07-21 | CNY 6.12 | +2.17% | CNY 6.00 | CNY 6.13 | CNY 5.80 | 10.99M |
| 2026-07-20 | CNY 5.99 | -2.28% | CNY 6.17 | CNY 6.24 | CNY 5.91 | 11.70M |
| 2026-07-17 | CNY 6.13 | -3.92% | CNY 6.38 | CNY 6.42 | CNY 6.10 | 12.38M |
| 2026-07-16 | CNY 6.38 | -0.31% | CNY 6.35 | CNY 6.45 | CNY 6.28 | 7.79M |
| 2026-07-15 | CNY 6.40 | -0.31% | CNY 6.33 | CNY 6.47 | CNY 6.27 | 8.35M |
| 2026-07-14 | CNY 6.42 | +0.94% | CNY 6.36 | CNY 6.43 | CNY 6.24 | 9.19M |
| 2026-07-13 | CNY 6.36 | -7.02% | CNY 6.78 | CNY 6.78 | CNY 6.36 | 14.94M |
| 2026-07-10 | CNY 6.84 | +0.15% | CNY 6.81 | CNY 6.98 | CNY 6.80 | 12.22M |
| 2026-07-09 | CNY 6.83 | +0.89% | CNY 6.77 | CNY 6.86 | CNY 6.52 | 14.49M |
| 2026-07-08 | CNY 6.77 | -3.15% | CNY 6.95 | CNY 6.99 | CNY 6.72 | 12.18M |
| 2026-07-07 | CNY 6.99 | -3.32% | CNY 7.21 | CNY 7.22 | CNY 6.93 | 16.75M |
| 2026-07-06 | CNY 7.23 | -3.73% | CNY 7.51 | CNY 7.54 | CNY 7.21 | 18.91M |
| 2026-07-03 | CNY 7.51 | -2.09% | CNY 7.66 | CNY 7.70 | CNY 7.47 | 18.19M |
| 2026-07-02 | CNY 7.67 | -1.16% | CNY 7.73 | CNY 7.92 | CNY 7.53 | 17.80M |
| 2026-07-01 | CNY 7.76 | +0.13% | CNY 7.73 | CNY 7.84 | CNY 7.58 | 18.74M |
| 2026-06-30 | CNY 7.75 | +5.44% | CNY 7.32 | CNY 7.80 | CNY 7.30 | 25.26M |
| 2026-06-29 | CNY 7.35 | -3.67% | CNY 7.56 | CNY 7.79 | CNY 7.21 | 26.99M |
| 2026-06-26 | CNY 7.63 | -0.52% | CNY 7.60 | CNY 7.94 | CNY 7.56 | 26.55M |
| 2026-06-25 | CNY 7.67 | -2.17% | CNY 7.80 | CNY 7.90 | CNY 7.59 | 21.84M |
| 2026-06-24 | CNY 7.84 | -2.24% | CNY 7.97 | CNY 7.98 | CNY 7.61 | 24.42M |
| 2026-06-23 | CNY 8.02 | -0.12% | CNY 7.96 | CNY 8.28 | CNY 7.89 | 30.65M |
| 2026-06-22 | CNY 8.03 | +0.63% | CNY 8.06 | CNY 8.10 | CNY 7.71 | 27.04M |
| 2026-06-18 | CNY 7.98 | -1.24% | CNY 8.08 | CNY 8.09 | CNY 7.70 | 36.07M |
| 2026-06-17 | CNY 8.08 | -2.53% | CNY 7.98 | CNY 8.30 | CNY 7.85 | 45.38M |
| 2026-06-16 | CNY 8.29 | +9.95% | CNY 8.29 | CNY 8.29 | CNY 8.29 | 16.78M |
| 2026-06-15 | CNY 7.54 | +3.15% | CNY 7.33 | CNY 7.60 | CNY 7.29 | 24.80M |
| 2026-06-12 | CNY 7.31 | -0.41% | CNY 7.50 | CNY 7.95 | CNY 7.26 | 34.95M |
| 2026-06-11 | CNY 7.34 | -5.05% | CNY 7.66 | CNY 7.67 | CNY 7.28 | 26.42M |
| 2026-06-10 | CNY 7.73 | -4.33% | CNY 7.95 | CNY 7.96 | CNY 7.62 | 25.63M |
| 2026-06-09 | CNY 8.08 | 0.00% | CNY 8.15 | CNY 8.25 | CNY 7.87 | 23.82M |
| 2026-06-08 | CNY 8.08 | -5.72% | CNY 8.27 | CNY 8.55 | CNY 7.94 | 31.97M |
| 2026-06-05 | CNY 8.57 | +1.78% | CNY 8.34 | CNY 8.76 | CNY 8.18 | 39.34M |
| 2026-06-04 | CNY 8.42 | +1.20% | CNY 8.25 | CNY 8.60 | CNY 8.16 | 28.57M |
| 2026-06-03 | CNY 8.32 | -0.12% | CNY 8.30 | CNY 8.51 | CNY 8.20 | 26.75M |
| 2026-06-02 | CNY 8.33 | 0.00% | CNY 8.27 | CNY 8.40 | CNY 8.13 | 20.26M |
| 2026-06-01 | CNY 8.33 | +2.84% | CNY 8.06 | CNY 8.52 | CNY 8.00 | 32.02M |
| 2026-05-29 | CNY 8.10 | -5.92% | CNY 8.58 | CNY 8.61 | CNY 8.07 | 34.62M |
| 2026-05-28 | CNY 8.61 | 0.00% | CNY 8.56 | CNY 8.72 | CNY 8.34 | 30.31M |
| 2026-05-27 | CNY 8.61 | +0.12% | CNY 8.56 | CNY 8.94 | CNY 8.53 | 36.53M |
| 2026-05-26 | CNY 8.60 | -1.15% | CNY 8.62 | CNY 8.74 | CNY 8.51 | 26.32M |