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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.95	18.25	18.25	18.45	17.85	12.01M
February 12, 2026	17.71	17.95	17.95	18.05	17.69	7.12M
February 11, 2026	17.85	17.79	17.79	18.15	17.75	7.19M
February 10, 2026	17.97	17.81	17.81	17.99	17.72	6.57M
February 09, 2026	17.67	17.93	17.93	18.06	17.66	7.86M
February 06, 2026	17.5	17.56	17.56	17.72	17.31	6.87M
February 05, 2026	17.67	17.6	17.6	17.91	17.51	7.1M
February 04, 2026	17.5	17.71	17.71	17.99	17.46	8.91M
February 03, 2026	17.25	17.6	17.6	17.6	17.15	8M
February 02, 2026	17.5	17.11	17.11	17.72	17.1	11.28M
January 30, 2026	17.99	17.65	17.65	18.01	17.22	12.52M
January 29, 2026	18.4	17.99	17.99	18.56	17.88	12.14M
January 28, 2026	18.7	18.46	18.46	18.88	18.38	10.22M
January 27, 2026	18.5	18.74	18.74	18.76	18.02	15.23M
January 26, 2026	19.44	18.33	18.33	19.46	18.12	21.07M
January 23, 2026	19.22	19.44	19.44	19.55	19.13	14.09M
January 22, 2026	19.13	19.22	19.22	19.45	19.13	11.5M
January 21, 2026	18.6	19.23	19.23	19.5	18.53	17.4M
January 20, 2026	19.38	18.74	18.74	19.48	18.6	16.77M
January 19, 2026	19.73	19.33	19.33	19.73	18.71	28.22M
January 16, 2026	19.66	19.77	19.77	19.95	19.42	12.31M
January 15, 2026	19.75	19.61	19.61	19.96	19.43	13.63M
January 14, 2026	20.08	19.72	19.72	20.45	19.52	21.32M
January 13, 2026	20.87	20.2	20.2	20.87	20.06	25.79M
January 12, 2026	20.47	20.86	20.86	21.34	20.44	32.83M
January 09, 2026	20.78	20.52	20.52	20.9	20.24	28.86M
January 08, 2026	19.85	20.7	20.7	20.8	19.71	27.89M
January 07, 2026	20.16	19.81	19.81	20.22	19.75	25.22M
January 06, 2026	19.3	20.44	20.44	21.2	19.11	37.66M
January 05, 2026	19.2	19.35	19.35	19.5	18.81	21.91M
December 31, 2025	18.8	19.06	19.06	19.21	18.61	15.2M
December 30, 2025	18.91	18.88	18.88	19.36	18.76	19.38M
December 29, 2025	18.78	18.9	18.9	19.08	18.71	11.67M
December 26, 2025	18.79	18.83	18.83	19.09	18.64	13.11M
December 25, 2025	18.88	18.94	18.94	19.15	18.81	14.36M
December 24, 2025	17.99	18.86	18.86	19.12	17.91	20.4M
December 23, 2025	18.5	18.11	18.11	18.51	18	16.4M
December 22, 2025	18.65	18.6	18.6	18.88	18.49	12.51M
December 19, 2025	18.72	18.66	18.66	18.97	18.45	15.31M
December 18, 2025	19	18.62	18.62	19.28	18.62	21.01M
December 17, 2025	19.09	19.52	19.52	19.59	18.41	25.98M
December 16, 2025	20.22	19	19	20.29	18.6	33.38M
December 15, 2025	20.29	20.18	20.18	20.75	19.66	33.89M
December 12, 2025	20.69	20.37	20.37	21.87	19.96	58.19M
December 11, 2025	22.72	21.49	21.49	23.25	21.44	79.43M
December 10, 2025	19.4	21.14	21.14	21.14	18.82	49.72M
December 09, 2025	18.17	19.22	19.22	19.58	18.17	38.07M
December 08, 2025	18.09	18.43	18.43	18.57	18	18.54M
December 05, 2025	17.61	18.02	18.02	18.05	17.3	10.63M
December 04, 2025	17.66	17.66	17.66	18.04	17.63	8.04M
December 03, 2025	18.23	17.8	17.8	18.24	17.66	11.01M
December 02, 2025	18.46	18.17	18.17	18.46	18.12	11.22M
December 01, 2025	18.28	18.48	18.48	18.8	18.18	22.02M
November 28, 2025	17.2	18.39	18.39	18.64	17.15	28.33M
November 27, 2025	17.35	17.31	17.31	17.53	17.13	9.72M
November 26, 2025	18	17.47	17.47	18.06	17.42	16.26M
November 25, 2025	18.14	18.19	18.19	18.35	17.71	23.06M
November 24, 2025	17.22	18.2	18.2	18.2	17.19	28.75M
November 21, 2025	16.99	17.2	17.2	17.69	16.3	16.71M
November 20, 2025	16.96	17.09	17.09	17.46	16.95	7.65M

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