Ocean's King Lighting Science & Technology Co., Ltd (SHE:002724)
China · Delayed Price · Currency is CNY 7.04
+0.13 (1.88%)
Mar 27, 2026, 3:04 PM CST
SHE:002724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.80 | 7.05 | 6.78 | 7.04 | 7.04 | 1.88% | 8,104,695 |
| Mar 26, 2026 | 7.00 | 7.10 | 6.88 | 6.91 | 6.91 | -1.99% | 8,903,400 |
| Mar 25, 2026 | 7.04 | 7.13 | 7.00 | 7.05 | 7.05 | 0.28% | 13,353,800 |
| Mar 24, 2026 | 6.96 | 7.04 | 6.75 | 7.03 | 7.03 | 3.23% | 16,193,900 |
| Mar 23, 2026 | 6.97 | 7.27 | 6.75 | 6.81 | 6.81 | -5.29% | 24,534,370 |
| Mar 20, 2026 | 7.59 | 8.07 | 7.14 | 7.19 | 7.19 | -4.13% | 32,778,920 |
| Mar 19, 2026 | 7.73 | 7.77 | 7.48 | 7.50 | 7.50 | -4.09% | 20,437,960 |
| Mar 18, 2026 | 7.94 | 7.94 | 7.73 | 7.82 | 7.82 | -1.51% | 26,239,140 |
| Mar 17, 2026 | 8.10 | 8.14 | 7.86 | 7.94 | 7.94 | -3.29% | 51,149,360 |
| Mar 16, 2026 | 7.96 | 8.21 | 7.73 | 8.21 | 8.21 | 10.05% | 30,845,160 |
| Mar 13, 2026 | 7.54 | 7.59 | 7.42 | 7.46 | 7.46 | -1.45% | 9,234,940 |
| Mar 12, 2026 | 7.72 | 7.72 | 7.56 | 7.57 | 7.57 | -2.32% | 9,741,740 |
| Mar 11, 2026 | 7.85 | 7.87 | 7.71 | 7.75 | 7.75 | -1.15% | 9,364,300 |
| Mar 10, 2026 | 7.73 | 7.86 | 7.68 | 7.84 | 7.84 | 2.48% | 12,850,820 |
| Mar 9, 2026 | 7.60 | 7.68 | 7.48 | 7.65 | 7.65 | -1.03% | 12,887,400 |
| Mar 6, 2026 | 7.76 | 7.80 | 7.65 | 7.73 | 7.73 | -1.02% | 14,570,900 |
| Mar 5, 2026 | 7.59 | 7.92 | 7.57 | 7.81 | 7.81 | 3.86% | 27,053,200 |
| Mar 4, 2026 | 7.46 | 7.61 | 7.39 | 7.52 | 7.52 | -0.79% | 16,860,350 |
| Mar 3, 2026 | 7.91 | 7.99 | 7.55 | 7.58 | 7.58 | -3.93% | 24,827,740 |
| Mar 2, 2026 | 7.90 | 8.15 | 7.84 | 7.89 | 7.89 | -1.62% | 32,999,040 |
| Feb 27, 2026 | 7.77 | 8.45 | 7.69 | 8.02 | 8.02 | 3.22% | 41,080,080 |
| Feb 26, 2026 | 7.58 | 7.98 | 7.58 | 7.77 | 7.77 | 2.51% | 22,850,160 |
| Feb 25, 2026 | 7.65 | 7.68 | 7.56 | 7.58 | 7.58 | -0.79% | 11,219,980 |
| Feb 24, 2026 | 7.58 | 7.75 | 7.58 | 7.64 | 7.64 | 1.60% | 15,671,920 |
| Feb 13, 2026 | 7.40 | 7.56 | 7.39 | 7.52 | 7.52 | 1.21% | 10,178,490 |
| Feb 12, 2026 | 7.52 | 7.57 | 7.40 | 7.43 | 7.43 | -1.33% | 9,382,600 |
| Feb 11, 2026 | 7.53 | 7.59 | 7.48 | 7.53 | 7.53 | - | 8,856,040 |
| Feb 10, 2026 | 7.59 | 7.62 | 7.46 | 7.53 | 7.53 | -0.79% | 10,948,300 |
| Feb 9, 2026 | 7.56 | 7.64 | 7.52 | 7.59 | 7.59 | 1.61% | 13,362,920 |
| Feb 6, 2026 | 7.38 | 7.55 | 7.30 | 7.47 | 7.47 | 0.13% | 11,916,290 |
| Feb 5, 2026 | 7.52 | 7.55 | 7.42 | 7.46 | 7.46 | -1.45% | 13,009,980 |
| Feb 4, 2026 | 7.38 | 7.73 | 7.35 | 7.57 | 7.57 | 2.16% | 25,618,050 |
| Feb 3, 2026 | 7.38 | 7.43 | 7.34 | 7.41 | 7.41 | 0.95% | 15,589,420 |
| Feb 2, 2026 | 7.45 | 7.59 | 7.32 | 7.34 | 7.34 | -1.48% | 21,119,920 |
| Jan 30, 2026 | 7.48 | 7.55 | 7.36 | 7.45 | 7.45 | -0.80% | 22,654,140 |
| Jan 29, 2026 | 7.67 | 7.68 | 7.43 | 7.51 | 7.51 | -2.09% | 41,893,700 |
| Jan 28, 2026 | 7.25 | 7.67 | 7.22 | 7.67 | 7.67 | 10.04% | 38,468,150 |
| Jan 27, 2026 | 7.00 | 7.02 | 6.81 | 6.97 | 6.97 | -0.57% | 7,081,340 |
| Jan 26, 2026 | 7.10 | 7.12 | 6.96 | 7.01 | 7.01 | -1.13% | 8,079,820 |
| 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 |