Foshan NationStar Optoelectronics Co.,Ltd (002449.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002449.SZ Historical Return
If you invested ¥1000 in Foshan NationStar Optoelectronics Co.,Ltd (002449.SZ) 10 years ago, it would be worth ¥581.82 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥649.75, while ¥1000 invested 1 year ago would be worth ¥691.89. This corresponds to total returns of -41.82%, -35.03%, -30.81%, respectively, with annualized returns of -5.27%, -8.27%, -30.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002449.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 6.62 | 6.44 | 6.44 | 6.62 | 6.43 | 9.1M |
| September 09, 2026 | 6.62 | 6.57 | 6.57 | 6.65 | 6.53 | 7.79M |
| September 08, 2026 | 6.6 | 6.63 | 6.63 | 6.64 | 6.54 | 8.09M |
| September 07, 2026 | 6.53 | 6.58 | 6.58 | 6.6 | 6.5 | 8.07M |
| September 04, 2026 | 6.62 | 6.53 | 6.53 | 6.67 | 6.5 | 10.48M |
| September 03, 2026 | 6.71 | 6.59 | 6.59 | 6.75 | 6.51 | 11.98M |
| September 02, 2026 | 6.66 | 6.71 | 6.71 | 6.73 | 6.64 | 9.67M |
| September 01, 2026 | 6.65 | 6.72 | 6.72 | 6.74 | 6.6 | 13.82M |
| August 31, 2026 | 6.53 | 6.66 | 6.66 | 6.67 | 6.51 | 11.97M |
| August 28, 2026 | 6.6 | 6.63 | 6.63 | 6.65 | 6.57 | 13.68M |
| August 27, 2026 | 6.6 | 6.62 | 6.62 | 6.62 | 6.56 | 15.15M |
| August 26, 2026 | 6.58 | 6.61 | 6.61 | 6.69 | 6.55 | 17.18M |
| August 25, 2026 | 6.49 | 6.61 | 6.61 | 6.63 | 6.4 | 21.82M |
| August 24, 2026 | 6.75 | 6.51 | 6.51 | 6.79 | 6.47 | 47.62M |
| August 21, 2026 | 6.4 | 7.07 | 7.07 | 7.07 | 6.3 | 44.2M |
| August 20, 2026 | 6.38 | 6.43 | 6.43 | 6.43 | 6.28 | 7.21M |
| August 19, 2026 | 6.43 | 6.27 | 6.27 | 6.46 | 6.27 | 9.17M |
| August 18, 2026 | 6.6 | 6.5 | 6.5 | 6.63 | 6.44 | 8.73M |
| August 17, 2026 | 6.48 | 6.59 | 6.59 | 6.59 | 6.44 | 8.32M |
| August 14, 2026 | 6.47 | 6.47 | 6.47 | 6.52 | 6.41 | 7.28M |
| August 13, 2026 | 6.48 | 6.42 | 6.42 | 6.54 | 6.41 | 9.85M |
| August 12, 2026 | 6.38 | 6.46 | 6.46 | 6.47 | 6.37 | 5.6M |
| August 11, 2026 | 6.46 | 6.4 | 6.4 | 6.46 | 6.36 | 5.55M |
| August 10, 2026 | 6.39 | 6.46 | 6.46 | 6.48 | 6.3 | 9.4M |
| August 07, 2026 | 6.42 | 6.37 | 6.37 | 6.45 | 6.31 | 6.29M |
| August 06, 2026 | 6.39 | 6.42 | 6.42 | 6.43 | 6.3 | 8.71M |
| August 05, 2026 | 6.38 | 6.42 | 6.42 | 6.47 | 6.37 | 8.59M |
| August 04, 2026 | 6.42 | 6.4 | 6.4 | 6.44 | 6.36 | 7.59M |
| August 03, 2026 | 6.26 | 6.39 | 6.39 | 6.4 | 6.21 | 7.72M |
| July 31, 2026 | 6.26 | 6.26 | 6.26 | 6.3 | 6.24 | 8.99M |
| July 30, 2026 | 6.19 | 6.16 | 6.16 | 6.28 | 6.13 | 8.11M |
| July 29, 2026 | 6.15 | 6.26 | 6.26 | 6.27 | 6.1 | 8.89M |
| July 28, 2026 | 5.97 | 6.12 | 6.12 | 6.15 | 5.95 | 8.04M |
| July 27, 2026 | 5.88 | 6.05 | 6.05 | 6.06 | 5.87 | 6.99M |
| July 24, 2026 | 5.96 | 5.9 | 5.9 | 6.02 | 5.89 | 6.53M |
| July 23, 2026 | 5.97 | 6.05 | 6.05 | 6.06 | 5.9 | 8.22M |
| July 22, 2026 | 6.08 | 5.92 | 5.92 | 6.11 | 5.9 | 9.48M |
| July 21, 2026 | 6 | 6.12 | 6.12 | 6.13 | 5.8 | 11.12M |
| July 20, 2026 | 6.17 | 5.99 | 5.99 | 6.24 | 5.91 | 11.77M |
| July 17, 2026 | 6.38 | 6.13 | 6.13 | 6.42 | 6.1 | 12.44M |
| July 16, 2026 | 6.35 | 6.38 | 6.38 | 6.45 | 6.28 | 7.89M |
| July 15, 2026 | 6.33 | 6.4 | 6.4 | 6.47 | 6.27 | 8.42M |
| July 14, 2026 | 6.36 | 6.42 | 6.42 | 6.43 | 6.24 | 9.24M |
| July 13, 2026 | 6.78 | 6.36 | 6.36 | 6.78 | 6.36 | 15.24M |
| July 10, 2026 | 6.81 | 6.84 | 6.84 | 6.98 | 6.8 | 12.32M |
| July 09, 2026 | 6.77 | 6.83 | 6.83 | 6.86 | 6.52 | 14.5M |
| July 08, 2026 | 6.95 | 6.77 | 6.77 | 6.99 | 6.72 | 12.18M |
| July 07, 2026 | 7.21 | 6.99 | 6.99 | 7.22 | 6.93 | 16.75M |
| July 06, 2026 | 7.51 | 7.23 | 7.23 | 7.54 | 7.21 | 18.91M |
| July 03, 2026 | 7.66 | 7.51 | 7.51 | 7.7 | 7.47 | 18.19M |
| July 02, 2026 | 7.73 | 7.67 | 7.67 | 7.92 | 7.53 | 17.8M |
| July 01, 2026 | 7.73 | 7.76 | 7.76 | 7.84 | 7.58 | 18.74M |
| June 30, 2026 | 7.32 | 7.75 | 7.75 | 7.8 | 7.3 | 25.26M |
| June 29, 2026 | 7.56 | 7.35 | 7.35 | 7.79 | 7.21 | 26.99M |
| June 26, 2026 | 7.6 | 7.63 | 7.63 | 7.94 | 7.56 | 26.55M |
| June 25, 2026 | 7.8 | 7.67 | 7.67 | 7.9 | 7.59 | 21.84M |
| June 24, 2026 | 7.97 | 7.84 | 7.84 | 7.98 | 7.61 | 24.42M |
| June 23, 2026 | 7.96 | 8.02 | 8.02 | 8.28 | 7.89 | 30.65M |
| June 22, 2026 | 8.06 | 8.03 | 8.03 | 8.1 | 7.71 | 27.04M |
| June 18, 2026 | 8.08 | 7.98 | 7.98 | 8.09 | 7.7 | 36.07M |
AD
