Advertisement
U.S. markets closed

North Electro-Optic Co.,Ltd. (600184.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
11.06+0.29 (+2.69%)
At close: 03:00PM CST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202410.7811.2810.5911.0611.0615,682,502
Oct 24, 202411.0511.0510.7110.7710.779,120,800
Oct 23, 202410.6611.2410.6311.0511.0515,647,486
Oct 22, 202411.0711.0710.5810.7510.7518,263,235
Oct 21, 202410.3211.2810.3211.0611.0628,021,400
Oct 18, 202410.0910.459.9810.2510.2510,876,500
Oct 17, 202410.1610.4610.0710.1110.119,907,800
Oct 16, 20249.9210.459.8610.1810.1812,424,363
Oct 15, 20249.8610.239.7910.0210.029,233,098
Oct 14, 20249.6610.009.569.989.989,462,987
Oct 11, 20249.979.979.339.469.4612,840,500
Oct 10, 202410.0310.369.8410.0310.039,678,880
Oct 09, 202410.7310.739.989.999.9911,112,246
Oct 08, 202410.8910.8910.1610.7510.7517,634,473
Sep 30, 20249.469.959.279.909.9012,917,225
Sep 27, 20248.899.208.859.189.185,068,400
Sep 26, 20248.588.828.568.818.815,100,400
Sep 25, 20248.698.838.578.628.627,159,802
Sep 24, 20248.568.668.438.638.637,223,200
Sep 23, 20248.258.618.258.568.566,227,963
Sep 20, 20248.228.428.198.338.335,088,394
Sep 19, 20248.038.257.998.238.234,043,300
Sep 18, 20248.008.077.888.028.022,762,483
Sep 13, 20248.088.228.018.028.023,572,480
Sep 12, 20248.018.228.018.138.133,367,400
Sep 11, 20248.098.188.008.048.043,707,300
Sep 10, 20248.468.478.038.148.148,647,900
Sep 09, 20248.168.468.058.468.467,171,000
Sep 06, 20248.268.298.138.168.162,403,500
Sep 05, 20248.128.248.128.228.222,143,300
Sep 04, 20248.188.298.128.168.162,681,700
Sep 03, 20248.098.268.078.208.202,745,200
Sep 02, 20248.338.358.128.128.123,117,200
Aug 30, 20248.168.408.108.308.303,250,000
Aug 29, 20247.968.237.898.158.152,885,100
Aug 28, 20247.938.107.887.967.962,354,900
Aug 27, 20248.188.207.897.927.922,336,400
Aug 26, 20248.188.208.008.158.152,542,336
Aug 23, 20248.158.198.018.088.082,255,200
Aug 22, 20248.308.368.128.138.132,117,900
Aug 21, 20248.338.378.238.298.291,917,900
Aug 20, 20248.518.528.308.358.352,520,900
Aug 19, 20248.548.678.468.528.523,198,100
Aug 16, 20248.728.788.598.638.632,984,500
Aug 15, 20248.658.818.568.738.733,199,500
Aug 14, 20248.768.858.688.698.691,908,800
Aug 13, 20248.708.858.668.828.821,992,800
Aug 12, 20248.838.908.688.748.742,429,800
Aug 09, 20248.909.038.848.868.862,684,700
Aug 08, 20249.069.128.878.918.914,678,283
Aug 07, 20249.019.218.979.149.144,938,417
Aug 06, 20248.769.088.759.019.015,182,610
Aug 05, 20248.959.158.678.698.695,210,441
Aug 02, 20248.989.228.909.049.045,347,500
Aug 01, 20248.909.138.869.049.045,442,541
Jul 31, 20248.698.918.648.898.896,234,800
Jul 30, 20248.668.778.518.708.703,501,402
Jul 29, 20248.568.698.528.648.644,006,904
Jul 26, 20248.158.608.128.588.586,613,511
Jul 25, 20247.988.297.938.178.175,579,504
Jul 24, 20248.358.458.158.218.219,039,084
Jul 23, 20248.239.038.158.488.4810,181,112
Jul 22, 20248.098.328.098.248.243,445,200
Jul 19, 20248.128.187.968.158.152,333,375
Jul 18, 20248.008.057.758.028.022,181,100
Jul 17, 20248.038.077.927.927.921,630,200
Jul 16, 20248.038.157.988.068.062,267,000
Jul 15, 20248.258.278.058.088.081,796,400
Jul 12, 20248.208.288.158.198.191,976,900
Jul 11, 20248.118.248.058.208.203,045,867
Jul 10, 20247.988.087.887.967.962,122,400
Jul 09, 20247.828.107.748.078.072,994,555
Jul 08, 20248.188.197.867.877.873,160,591
Jul 05, 20248.138.138.138.138.13-
Jul 04, 20248.408.468.108.138.132,769,621
Jul 03, 20248.558.558.378.388.382,279,780
Jul 02, 20248.498.568.408.508.503,446,300
Jul 01, 20248.608.608.368.498.493,293,662
Jun 28, 20248.288.628.218.518.513,433,729
Jun 27, 20248.398.478.248.248.242,190,200
Jun 26, 20248.158.448.088.428.422,339,023
Jun 25, 20248.158.358.088.168.162,954,208
Jun 24, 20248.508.568.188.188.183,485,200
Jun 21, 20248.538.638.518.588.581,995,333
Jun 20, 20248.958.958.578.578.573,280,699
Jun 20, 20240.057 Dividend
Jun 19, 20249.039.108.908.948.883,202,370
Jun 18, 20249.029.098.969.048.983,189,482
Jun 17, 20248.929.118.929.038.973,614,617
Jun 14, 20249.119.168.889.099.035,682,063
Jun 13, 20249.079.268.989.139.074,042,604
Jun 12, 20248.929.258.889.119.053,901,500
Jun 11, 20248.858.968.708.958.892,598,674
Jun 07, 20248.838.988.768.888.822,781,287
Jun 06, 20249.209.218.708.758.696,499,007
Jun 05, 20249.159.549.139.229.165,434,127
Jun 04, 20249.309.329.069.159.094,702,827
Jun 03, 20249.759.819.279.389.326,172,207
May 31, 20249.549.839.529.809.744,348,949
May 30, 20249.389.749.219.589.524,938,362
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...