North Electro-Optic Co., Ltd. Class A 600184
SSE · China · Electronic Technology
CNY 17.85-0.27 (-1.49%)
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 17.85 | -1.49% | CNY 18.39 | CNY 18.48 | CNY 17.79 | 10.27M |
| 2026-09-29 | CNY 18.12 | +0.33% | CNY 17.88 | CNY 18.23 | CNY 17.83 | 11.89M |
| 2026-09-28 | CNY 18.06 | -7.15% | CNY 19.43 | CNY 19.44 | CNY 17.94 | 21.43M |
| 2026-09-24 | CNY 19.45 | -4.00% | CNY 20.19 | CNY 20.29 | CNY 19.40 | 21.62M |
| 2026-09-23 | CNY 20.26 | -0.78% | CNY 20.17 | CNY 20.40 | CNY 19.91 | 23.17M |
| 2026-09-22 | CNY 20.42 | -3.13% | CNY 21.09 | CNY 21.29 | CNY 20.15 | 34.88M |
| 2026-09-21 | CNY 21.08 | -3.13% | CNY 21.76 | CNY 21.77 | CNY 20.90 | 37.99M |
| 2026-09-18 | CNY 21.76 | -1.54% | CNY 21.79 | CNY 22.25 | CNY 21.13 | 43.06M |
| 2026-09-17 | CNY 22.10 | +3.90% | CNY 20.86 | CNY 22.38 | CNY 20.54 | 59.88M |
| 2026-09-16 | CNY 21.27 | -3.89% | CNY 21.51 | CNY 21.84 | CNY 20.70 | 59.92M |
| 2026-09-15 | CNY 22.13 | +7.53% | CNY 20.48 | CNY 22.63 | CNY 20.26 | 74.08M |
| 2026-09-14 | CNY 20.58 | +3.00% | CNY 20.19 | CNY 20.88 | CNY 19.80 | 73.49M |
| 2026-09-11 | CNY 19.98 | +10.02% | CNY 17.90 | CNY 19.98 | CNY 17.80 | 46.54M |
| 2026-09-10 | CNY 18.16 | -2.31% | CNY 18.55 | CNY 18.63 | CNY 18.05 | 14.78M |
| 2026-09-09 | CNY 18.59 | +2.82% | CNY 18.16 | CNY 18.99 | CNY 18.08 | 22.63M |
| 2026-09-08 | CNY 18.08 | +0.11% | CNY 18.01 | CNY 18.23 | CNY 17.90 | 10.49M |
| 2026-09-07 | CNY 18.06 | +1.46% | CNY 17.80 | CNY 18.18 | CNY 17.60 | 12.12M |
| 2026-09-04 | CNY 17.80 | -0.61% | CNY 18.10 | CNY 18.39 | CNY 17.66 | 16.17M |
| 2026-09-03 | CNY 17.91 | -1.70% | CNY 18.10 | CNY 18.18 | CNY 17.75 | 15.86M |
| 2026-09-02 | CNY 18.22 | +1.50% | CNY 17.72 | CNY 18.49 | CNY 17.72 | 22.95M |
| 2026-09-01 | CNY 17.95 | -1.64% | CNY 18.24 | CNY 18.24 | CNY 17.75 | 9.52M |
| 2026-08-31 | CNY 18.25 | +0.39% | CNY 17.97 | CNY 18.29 | CNY 17.80 | 11.87M |
| 2026-08-28 | CNY 18.18 | -2.57% | CNY 18.18 | CNY 18.80 | CNY 18.13 | 18.44M |
| 2026-08-27 | CNY 18.66 | +6.81% | CNY 17.55 | CNY 18.99 | CNY 17.43 | 22.29M |
| 2026-08-26 | CNY 17.47 | -0.51% | CNY 17.57 | CNY 17.66 | CNY 17.19 | 7.90M |
| 2026-08-25 | CNY 17.56 | +1.62% | CNY 17.01 | CNY 17.83 | CNY 16.83 | 8.92M |
| 2026-08-24 | CNY 17.28 | -1.87% | CNY 17.61 | CNY 17.71 | CNY 16.94 | 9.10M |
| 2026-08-21 | CNY 17.61 | +1.27% | CNY 17.35 | CNY 17.83 | CNY 17.04 | 8.37M |
| 2026-08-20 | CNY 17.39 | -0.23% | CNY 17.55 | CNY 17.82 | CNY 17.27 | 9.76M |
| 2026-08-19 | CNY 17.43 | -6.49% | CNY 18.20 | CNY 18.49 | CNY 17.27 | 16.82M |
| 2026-08-18 | CNY 18.64 | -1.22% | CNY 18.83 | CNY 18.99 | CNY 18.30 | 13.21M |
| 2026-08-17 | CNY 18.87 | +3.40% | CNY 18.25 | CNY 18.95 | CNY 18.20 | 16.22M |
| 2026-08-14 | CNY 18.25 | +1.45% | CNY 18.08 | CNY 18.29 | CNY 17.91 | 12.60M |
| 2026-08-13 | CNY 17.99 | -0.39% | CNY 18.08 | CNY 18.51 | CNY 17.97 | 16.30M |
| 2026-08-12 | CNY 18.06 | +1.06% | CNY 17.88 | CNY 18.25 | CNY 17.83 | 11.75M |
| 2026-08-11 | CNY 17.87 | -1.05% | CNY 17.76 | CNY 18.13 | CNY 17.63 | 14.10M |
| 2026-08-10 | CNY 18.06 | -0.99% | CNY 18.37 | CNY 18.38 | CNY 17.71 | 14.98M |
| 2026-08-07 | CNY 18.24 | +1.96% | CNY 18.10 | CNY 18.34 | CNY 17.51 | 20.14M |
| 2026-08-06 | CNY 17.89 | +0.90% | CNY 17.52 | CNY 18.09 | CNY 17.50 | 17.80M |
| 2026-08-05 | CNY 17.73 | +3.93% | CNY 16.80 | CNY 17.98 | CNY 16.80 | 21.01M |
| 2026-08-04 | CNY 17.06 | +4.15% | CNY 16.59 | CNY 17.14 | CNY 16.44 | 14.02M |
| 2026-08-03 | CNY 16.38 | +1.55% | CNY 16.00 | CNY 16.42 | CNY 15.99 | 12.20M |
| 2026-07-31 | CNY 16.13 | +4.20% | CNY 16.30 | CNY 16.74 | CNY 16.11 | 20.30M |
| 2026-07-30 | CNY 15.48 | -5.61% | CNY 16.12 | CNY 16.48 | CNY 15.29 | 15.58M |
| 2026-07-29 | CNY 16.40 | -2.15% | CNY 16.57 | CNY 16.74 | CNY 15.83 | 17.75M |
| 2026-07-28 | CNY 16.76 | -2.67% | CNY 16.92 | CNY 17.50 | CNY 16.56 | 15.81M |
| 2026-07-27 | CNY 17.22 | +2.26% | CNY 16.60 | CNY 17.27 | CNY 16.40 | 17.69M |
| 2026-07-24 | CNY 16.84 | -1.41% | CNY 16.80 | CNY 17.73 | CNY 16.71 | 22.25M |
| 2026-07-23 | CNY 17.08 | +2.83% | CNY 16.66 | CNY 17.29 | CNY 16.62 | 16.00M |
| 2026-07-22 | CNY 16.61 | -2.92% | CNY 16.90 | CNY 17.41 | CNY 16.50 | 18.84M |
| 2026-07-21 | CNY 17.11 | +7.88% | CNY 16.00 | CNY 17.26 | CNY 14.60 | 27.55M |
| 2026-07-20 | CNY 15.86 | -5.03% | CNY 17.18 | CNY 17.33 | CNY 15.44 | 22.83M |
| 2026-07-17 | CNY 16.70 | -8.34% | CNY 18.30 | CNY 18.35 | CNY 16.50 | 20.69M |
| 2026-07-16 | CNY 18.22 | -5.69% | CNY 19.00 | CNY 19.33 | CNY 18.01 | 20.02M |
| 2026-07-15 | CNY 19.32 | -4.59% | CNY 20.50 | CNY 20.58 | CNY 19.25 | 14.00M |
| 2026-07-14 | CNY 20.25 | +2.48% | CNY 19.76 | CNY 20.32 | CNY 19.00 | 18.45M |
| 2026-07-13 | CNY 19.76 | -9.98% | CNY 21.60 | CNY 21.84 | CNY 19.76 | 23.08M |
| 2026-07-10 | CNY 21.95 | -1.66% | CNY 22.30 | CNY 23.24 | CNY 21.93 | 28.44M |
| 2026-07-09 | CNY 22.32 | +4.79% | CNY 21.50 | CNY 22.46 | CNY 20.71 | 27.85M |
| 2026-07-08 | CNY 21.30 | -6.99% | CNY 22.90 | CNY 23.15 | CNY 21.23 | 26.75M |
| 2026-07-07 | CNY 22.90 | -3.42% | CNY 23.14 | CNY 23.73 | CNY 22.51 | 22.60M |
| 2026-07-06 | CNY 23.71 | -8.21% | CNY 25.25 | CNY 26.00 | CNY 23.25 | 43.04M |
| 2026-07-03 | CNY 25.83 | -10.00% | CNY 27.35 | CNY 27.65 | CNY 25.83 | 44.43M |
| 2026-07-02 | CNY 28.70 | -10.00% | CNY 30.10 | CNY 30.20 | CNY 28.70 | 40.98M |
| 2026-07-01 | CNY 31.89 | -0.37% | CNY 32.50 | CNY 33.55 | CNY 30.54 | 66.80M |
| 2026-06-30 | CNY 32.01 | +10.00% | CNY 29.79 | CNY 32.01 | CNY 29.62 | 42.71M |
| 2026-06-29 | CNY 29.10 | -3.67% | CNY 29.70 | CNY 31.56 | CNY 28.46 | 61.60M |
| 2026-06-26 | CNY 30.21 | +3.57% | CNY 28.78 | CNY 30.85 | CNY 26.80 | 82.79M |
| 2026-06-25 | CNY 29.17 | +9.99% | CNY 25.98 | CNY 29.17 | CNY 25.44 | 52.66M |
| 2026-06-24 | CNY 26.52 | -7.76% | CNY 28.29 | CNY 28.29 | CNY 26.01 | 59.55M |
| 2026-06-23 | CNY 28.75 | +3.60% | CNY 27.00 | CNY 29.40 | CNY 25.71 | 74.05M |
| 2026-06-22 | CNY 27.75 | -1.67% | CNY 28.49 | CNY 28.60 | CNY 26.31 | 61.03M |
| 2026-06-18 | CNY 28.22 | +5.81% | CNY 26.63 | CNY 28.49 | CNY 26.59 | 52.92M |
| 2026-06-17 | CNY 26.67 | -3.16% | CNY 26.82 | CNY 27.65 | CNY 26.46 | 31.88M |
| 2026-06-16 | CNY 27.54 | +1.74% | CNY 27.00 | CNY 27.85 | CNY 26.80 | 40.73M |
| 2026-06-15 | CNY 27.07 | +8.06% | CNY 25.04 | CNY 27.20 | CNY 24.65 | 43.88M |
| 2026-06-12 | CNY 25.05 | -2.60% | CNY 26.50 | CNY 26.64 | CNY 24.87 | 37.33M |
| 2026-06-11 | CNY 25.72 | +2.02% | CNY 24.80 | CNY 26.51 | CNY 24.65 | 31.97M |
| 2026-06-10 | CNY 25.21 | -3.78% | CNY 25.94 | CNY 25.94 | CNY 24.87 | 29.30M |
| 2026-06-09 | CNY 26.20 | +3.23% | CNY 26.15 | CNY 27.24 | CNY 25.62 | 38.62M |
| 2026-06-08 | CNY 25.38 | -4.59% | CNY 24.49 | CNY 27.06 | CNY 24.30 | 39.30M |
| 2026-06-05 | CNY 26.60 | -2.03% | CNY 26.35 | CNY 28.35 | CNY 25.73 | 47.93M |
| 2026-06-04 | CNY 27.15 | +1.84% | CNY 25.88 | CNY 27.69 | CNY 25.80 | 40.24M |
| 2026-06-03 | CNY 26.66 | -0.04% | CNY 27.05 | CNY 27.85 | CNY 26.20 | 45.74M |
| 2026-06-02 | CNY 26.67 | +3.77% | CNY 25.67 | CNY 27.33 | CNY 24.49 | 42.29M |
| 2026-06-01 | CNY 25.70 | -4.39% | CNY 26.71 | CNY 27.44 | CNY 25.57 | 49.00M |
| 2026-05-29 | CNY 26.88 | +5.62% | CNY 25.50 | CNY 28.00 | CNY 25.44 | 60.25M |
| 2026-05-28 | CNY 25.45 | +0.71% | CNY 25.20 | CNY 25.60 | CNY 24.25 | 31.03M |
| 2026-05-27 | CNY 25.27 | -4.64% | CNY 26.51 | CNY 27.27 | CNY 25.19 | 31.36M |
| 2026-05-26 | CNY 26.50 | +0.42% | CNY 26.10 | CNY 27.41 | CNY 25.66 | 34.27M |