North Electro-Optic Co.,Ltd. - 600184.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.44	17.48	17.48	17.55	17.26	4.81M
November 06, 2025	17.38	17.5	17.5	17.7	17.33	6.56M
November 05, 2025	17.46	17.31	17.31	17.62	17.25	8.24M
November 04, 2025	17.77	17.58	17.58	17.8	17.48	5.87M
November 03, 2025	17.81	17.73	17.73	17.9	17.45	7.32M
October 31, 2025	18.05	17.85	17.85	18.16	17.82	7.11M
October 30, 2025	18.45	17.95	17.95	18.45	17.9	10.22M
October 29, 2025	17.99	18.25	18.25	18.34	17.83	14.54M
October 28, 2025	17.5	17.99	17.99	18.1	17.38	13.47M
October 27, 2025	17.32	17.48	17.48	17.5	17.24	7.9M
October 24, 2025	17.26	17.26	17.26	17.55	17.17	7.22M
October 23, 2025	17.03	17.06	17.06	17.1	16.66	6.11M
October 22, 2025	17.23	17.12	17.12	17.36	17.06	5.4M
October 21, 2025	17.29	17.34	17.34	17.39	17.11	4.62M
October 20, 2025	17.11	17.23	17.23	17.45	17.05	6.58M
October 17, 2025	17.73	17.06	17.06	17.76	17.01	9.25M
October 16, 2025	17.86	17.75	17.75	18.2	17.72	8.56M
October 15, 2025	18.05	17.96	17.96	18.05	17.59	9.13M
October 14, 2025	18.79	18.07	18.07	18.79	18	15.54M
October 13, 2025	17.88	18.7	18.7	18.78	17.65	17.59M
October 10, 2025	18.25	18.38	18.38	18.69	18.2	16.29M
October 09, 2025	18.2	18.22	18.22	18.28	17.9	9.11M
September 30, 2025	17.79	18.15	18.15	18.16	17.7	10.65M
September 29, 2025	17.56	17.69	17.69	17.85	17.15	8.68M
September 26, 2025	17.58	17.55	17.55	17.95	17.48	8.69M
September 25, 2025	17.9	17.61	17.61	17.98	17.61	8.27M
September 24, 2025	17.72	17.95	17.95	17.98	17.53	7.22M
September 23, 2025	18.29	17.79	17.79	18.48	17.37	13.54M
September 22, 2025	17.91	18.34	18.34	18.39	17.75	12.95M
September 19, 2025	17.7	17.91	17.91	18.37	17.69	9.72M
September 18, 2025	18.18	17.86	17.86	18.49	17.67	14.36M
September 17, 2025	18.17	18.06	18.06	18.3	17.96	6.96M
September 16, 2025	17.99	18.11	18.11	18.13	17.74	9.1M
September 15, 2025	18.28	18.05	18.05	18.3	17.9	11.19M
September 12, 2025	18.46	18.34	18.34	18.55	18.31	11.11M
September 11, 2025	18.01	18.43	18.43	18.55	17.87	11.37M
September 10, 2025	17.94	18.01	18.01	18.18	17.85	6M
September 09, 2025	18.19	17.94	17.94	18.39	17.86	11.45M
September 08, 2025	17.71	18.26	18.26	18.43	17.61	15.72M
September 05, 2025	17.61	17.76	17.76	17.85	17.28	13.56M
September 04, 2025	17.9	17.56	17.56	18.44	17.28	20.72M
September 03, 2025	20.35	18.21	18.21	20.4	18.17	25.64M
September 02, 2025	20.5	20.19	20.19	20.5	19.44	16.61M
September 01, 2025	21	20.5	20.5	21.05	20.44	16.77M
August 29, 2025	20.7	21.29	21.29	21.33	20.31	17.65M
August 28, 2025	21.07	20.75	20.75	21.55	19.82	26.25M
August 27, 2025	22.04	21.32	21.32	22.1	21.31	21.28M
August 26, 2025	23.1	22.13	22.13	23.18	22.05	27.81M
August 25, 2025	21.71	23	23	23.58	21.71	43.53M
August 22, 2025	21.52	21.7	21.7	21.72	21	19.03M
August 21, 2025	21.79	21.46	21.46	21.9	21.38	12.95M
August 20, 2025	21.6	21.78	21.78	21.95	21.3	18.95M
August 19, 2025	22.7	21.65	21.65	22.71	21.5	35.02M
August 18, 2025	21.77	22.69	22.69	22.79	21.68	31.09M
August 15, 2025	21.96	21.77	21.77	22.46	21.21	29.03M
August 14, 2025	23.66	22.05	22.05	23.78	22.04	37.15M
August 13, 2025	23.01	23.66	23.66	24.22	22.54	45.95M
August 12, 2025	24.49	23.58	23.58	24.85	23.09	54.52M
August 11, 2025	22.8	24.41	24.41	25	22.18	68.77M
August 08, 2025	21.1	22.83	22.83	22.83	20.79	61.51M

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