Ocean's King Lighting Science & Technology Co., Ltd (SHE:002724)
China · Delayed Price · Currency is CNY 7.09
+0.03 (0.42%)
At close: Jan 23, 2026
SHE:002724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.06 | 7.10 | 7.01 | 7.09 | 7.09 | 0.42% | 7,014,600 |
| Jan 22, 2026 | 6.99 | 7.06 | 6.99 | 7.06 | 7.06 | 1.15% | 6,328,680 |
| Jan 21, 2026 | 6.87 | 7.00 | 6.86 | 6.98 | 6.98 | 0.58% | 6,149,000 |
| Jan 20, 2026 | 6.96 | 7.01 | 6.87 | 6.94 | 6.94 | -0.14% | 6,655,000 |
| Jan 19, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 6,772,340 |
| Jan 16, 2026 | 6.88 | 6.93 | 6.83 | 6.85 | 6.85 | -0.29% | 6,028,780 |
| Jan 15, 2026 | 6.89 | 6.94 | 6.83 | 6.87 | 6.87 | -0.72% | 6,272,640 |
| Jan 14, 2026 | 6.94 | 7.02 | 6.82 | 6.92 | 6.92 | -0.29% | 10,526,080 |
| Jan 13, 2026 | 7.11 | 7.13 | 6.92 | 6.94 | 6.94 | -1.70% | 8,814,320 |
| Jan 12, 2026 | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | 1.44% | 8,353,960 |
| Jan 9, 2026 | 7.00 | 7.02 | 6.90 | 6.96 | 6.96 | -0.14% | 7,621,940 |
| Jan 8, 2026 | 6.81 | 7.00 | 6.79 | 6.97 | 6.97 | 2.20% | 9,956,600 |
| Jan 7, 2026 | 6.89 | 6.92 | 6.81 | 6.82 | 6.82 | -0.73% | 6,347,900 |
| Jan 6, 2026 | 6.82 | 6.87 | 6.76 | 6.87 | 6.87 | 0.73% | 7,924,700 |
| Jan 5, 2026 | 6.79 | 6.83 | 6.74 | 6.82 | 6.82 | 0.59% | 6,311,597 |
| Dec 31, 2025 | 6.76 | 6.81 | 6.66 | 6.78 | 6.78 | 0.74% | 4,613,980 |
| Dec 30, 2025 | 6.85 | 6.85 | 6.71 | 6.73 | 6.73 | -1.03% | 4,787,840 |
| Dec 29, 2025 | 6.79 | 6.89 | 6.76 | 6.80 | 6.80 | -0.15% | 5,366,197 |
| Dec 26, 2025 | 6.85 | 6.92 | 6.79 | 6.81 | 6.81 | -0.73% | 6,589,420 |
| Dec 25, 2025 | 6.74 | 6.88 | 6.71 | 6.86 | 6.86 | 1.63% | 5,260,040 |
| Dec 24, 2025 | 6.67 | 6.76 | 6.64 | 6.75 | 6.75 | 1.66% | 5,143,600 |
| Dec 23, 2025 | 6.77 | 6.78 | 6.63 | 6.64 | 6.64 | -1.48% | 4,463,300 |
| Dec 22, 2025 | 6.81 | 6.85 | 6.73 | 6.74 | 6.74 | -1.03% | 5,451,860 |
| Dec 19, 2025 | 6.73 | 6.83 | 6.72 | 6.81 | 6.81 | 1.19% | 4,681,900 |
| Dec 18, 2025 | 6.60 | 6.80 | 6.60 | 6.73 | 6.73 | 1.36% | 6,265,600 |
| Dec 17, 2025 | 6.70 | 6.71 | 6.50 | 6.64 | 6.64 | -0.90% | 6,688,180 |
| Dec 16, 2025 | 6.82 | 6.86 | 6.61 | 6.70 | 6.70 | -2.19% | 5,056,700 |
| Dec 15, 2025 | 6.85 | 6.94 | 6.80 | 6.85 | 6.85 | -0.44% | 3,963,800 |
| Dec 12, 2025 | 6.99 | 7.01 | 6.86 | 6.88 | 6.88 | -0.43% | 5,925,200 |
| Dec 11, 2025 | 7.06 | 7.11 | 6.91 | 6.91 | 6.91 | -2.12% | 5,274,293 |
| Dec 10, 2025 | 7.09 | 7.13 | 7.01 | 7.06 | 7.06 | -0.70% | 5,404,200 |
| Dec 9, 2025 | 7.18 | 7.23 | 7.11 | 7.11 | 7.11 | -1.52% | 5,605,920 |
| Dec 8, 2025 | 7.25 | 7.28 | 7.20 | 7.22 | 7.22 | - | 8,306,840 |
| Dec 5, 2025 | 7.12 | 7.34 | 7.11 | 7.22 | 7.22 | 1.26% | 8,928,492 |
| Dec 4, 2025 | 7.20 | 7.23 | 7.07 | 7.13 | 7.13 | -1.52% | 10,573,400 |
| Dec 3, 2025 | 7.16 | 7.44 | 7.10 | 7.24 | 7.24 | 1.40% | 18,503,220 |
| Dec 2, 2025 | 7.10 | 7.35 | 7.04 | 7.14 | 7.14 | 0.28% | 12,560,800 |
| Dec 1, 2025 | 7.08 | 7.17 | 7.06 | 7.12 | 7.12 | 0.85% | 7,277,594 |
| Nov 28, 2025 | 6.97 | 7.07 | 6.94 | 7.06 | 7.06 | 1.15% | 4,649,653 |
| Nov 27, 2025 | 6.89 | 7.10 | 6.89 | 6.98 | 6.98 | 0.87% | 7,259,574 |
| Nov 26, 2025 | 6.94 | 7.00 | 6.89 | 6.92 | 6.92 | -0.29% | 5,277,380 |
| Nov 25, 2025 | 6.95 | 7.01 | 6.91 | 6.94 | 6.94 | 0.14% | 5,174,700 |
| Nov 24, 2025 | 6.81 | 6.98 | 6.81 | 6.93 | 6.93 | 1.91% | 7,319,700 |
| Nov 21, 2025 | 6.96 | 7.01 | 6.70 | 6.80 | 6.80 | -3.27% | 12,804,480 |
| Nov 20, 2025 | 7.18 | 7.23 | 7.00 | 7.03 | 7.03 | -2.36% | 12,848,200 |
| Nov 19, 2025 | 7.13 | 7.30 | 7.09 | 7.20 | 7.20 | 1.27% | 13,566,420 |
| Nov 18, 2025 | 7.21 | 7.22 | 7.09 | 7.11 | 7.11 | -1.52% | 7,689,300 |
| Nov 17, 2025 | 7.15 | 7.28 | 7.15 | 7.22 | 7.22 | 1.12% | 10,116,100 |
| Nov 14, 2025 | 7.11 | 7.18 | 7.09 | 7.14 | 7.14 | 0.14% | 7,032,200 |
| Nov 13, 2025 | 7.10 | 7.14 | 7.07 | 7.13 | 7.13 | 0.28% | 4,523,300 |