Ocean's King Lighting Science & Technology Co., Ltd. (SHE:002724)
China · Delayed Price · Currency is CNY 5.32
+0.08 (1.53%)
Jul 31, 2026, 3:04 PM CST
SHE:002724 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.23 | 5.33 | 5.22 | 5.32 | 5.32 | 1.53% | 6,320,900 |
| Jul 30, 2026 | 5.19 | 5.30 | 5.17 | 5.24 | 5.24 | 0.19% | 6,490,580 |
| Jul 29, 2026 | 5.18 | 5.25 | 5.14 | 5.23 | 5.23 | 1.36% | 6,739,975 |
| Jul 28, 2026 | 5.14 | 5.22 | 5.09 | 5.16 | 5.16 | - | 8,305,700 |
| Jul 27, 2026 | 4.86 | 5.25 | 4.86 | 5.16 | 5.16 | 5.95% | 13,098,060 |
| Jul 24, 2026 | 4.95 | 4.97 | 4.86 | 4.87 | 4.87 | -1.81% | 4,418,000 |
| Jul 23, 2026 | 4.77 | 4.97 | 4.77 | 4.96 | 4.96 | 3.98% | 6,593,440 |
| Jul 22, 2026 | 4.80 | 4.86 | 4.73 | 4.77 | 4.77 | -1.04% | 4,367,500 |
| Jul 21, 2026 | 4.80 | 4.85 | 4.72 | 4.82 | 4.82 | 0.42% | 7,418,642 |
| Jul 20, 2026 | 4.91 | 5.02 | 4.73 | 4.80 | 4.80 | -2.64% | 7,928,300 |
| Jul 17, 2026 | 5.02 | 5.13 | 4.87 | 4.93 | 4.93 | -1.79% | 7,600,500 |
| Jul 16, 2026 | 4.95 | 5.07 | 4.89 | 5.02 | 5.02 | 1.01% | 6,770,400 |
| Jul 15, 2026 | 4.79 | 4.99 | 4.78 | 4.97 | 4.97 | 2.90% | 8,279,801 |
| Jul 14, 2026 | 4.73 | 4.84 | 4.66 | 4.83 | 4.83 | 2.33% | 6,108,980 |
| Jul 13, 2026 | 4.88 | 4.92 | 4.71 | 4.72 | 4.72 | -3.67% | 6,604,820 |
| Jul 10, 2026 | 4.75 | 5.03 | 4.69 | 4.90 | 4.90 | 2.73% | 9,209,400 |
| Jul 9, 2026 | 4.75 | 4.83 | 4.66 | 4.77 | 4.77 | 0.21% | 6,286,500 |
| Jul 8, 2026 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | -0.83% | 5,854,660 |
| Jul 7, 2026 | 4.96 | 4.98 | 4.78 | 4.80 | 4.80 | -4.00% | 6,783,380 |
| Jul 6, 2026 | 5.04 | 5.18 | 4.97 | 5.00 | 5.00 | -1.96% | 7,175,800 |
| Jul 3, 2026 | 4.95 | 5.28 | 4.95 | 5.10 | 5.10 | 2.41% | 13,472,140 |
| Jul 2, 2026 | 4.93 | 5.18 | 4.88 | 4.98 | 4.98 | 1.01% | 14,593,700 |
| Jul 1, 2026 | 4.83 | 4.97 | 4.82 | 4.93 | 4.93 | 1.65% | 6,752,040 |
| Jun 30, 2026 | 4.84 | 4.89 | 4.75 | 4.85 | 4.85 | 0.62% | 7,152,300 |
| Jun 29, 2026 | 4.86 | 4.86 | 4.66 | 4.82 | 4.82 | - | 8,059,660 |
| Jun 26, 2026 | 4.86 | 4.92 | 4.76 | 4.82 | 4.82 | -1.63% | 5,832,280 |
| Jun 25, 2026 | 4.95 | 5.01 | 4.86 | 4.90 | 4.90 | -1.61% | 5,977,830 |
| Jun 24, 2026 | 5.11 | 5.14 | 4.91 | 4.98 | 4.98 | -3.30% | 7,074,580 |
| Jun 23, 2026 | 5.05 | 5.21 | 5.02 | 5.15 | 5.15 | 1.58% | 7,630,600 |
| Jun 22, 2026 | 5.01 | 5.09 | 4.91 | 5.07 | 5.07 | 0.40% | 6,882,422 |
| Jun 18, 2026 | 5.12 | 5.13 | 5.02 | 5.05 | 5.05 | -1.75% | 6,197,800 |
| Jun 17, 2026 | 5.30 | 5.39 | 5.14 | 5.14 | 5.14 | -2.84% | 8,092,480 |
| Jun 16, 2026 | 5.20 | 5.32 | 5.13 | 5.29 | 5.29 | 0.95% | 6,971,400 |
| Jun 15, 2026 | 5.19 | 5.29 | 5.17 | 5.24 | 5.24 | 1.35% | 7,047,420 |
| Jun 12, 2026 | 5.16 | 5.27 | 5.13 | 5.17 | 5.17 | 0.19% | 8,869,300 |
| Jun 11, 2026 | 5.15 | 5.22 | 5.09 | 5.16 | 5.16 | -1.53% | 8,743,302 |
| Jun 10, 2026 | 5.25 | 5.45 | 5.15 | 5.24 | 5.24 | -1.32% | 10,661,260 |
| Jun 9, 2026 | 5.30 | 5.36 | 5.22 | 5.31 | 5.31 | 0.57% | 4,755,388 |
| Jun 8, 2026 | 5.41 | 5.48 | 5.20 | 5.28 | 5.28 | -3.47% | 7,898,488 |
| Jun 5, 2026 | 5.41 | 5.56 | 5.38 | 5.47 | 5.47 | 0.55% | 6,915,000 |
| Jun 4, 2026 | 5.50 | 5.55 | 5.38 | 5.44 | 5.44 | -0.37% | 5,998,400 |
| Jun 3, 2026 | 5.53 | 5.60 | 5.46 | 5.56 | 5.46 | 0.36% | 6,772,780 |
| Jun 2, 2026 | 5.65 | 5.68 | 5.44 | 5.54 | 5.44 | -1.77% | 8,125,760 |
| Jun 1, 2026 | 5.42 | 5.69 | 5.41 | 5.64 | 5.54 | 4.25% | 9,781,013 |
| May 29, 2026 | 5.63 | 5.67 | 5.40 | 5.41 | 5.31 | -3.91% | 10,046,260 |
| May 28, 2026 | 5.48 | 5.66 | 5.42 | 5.63 | 5.53 | 2.74% | 8,967,140 |
| May 27, 2026 | 5.62 | 5.63 | 5.45 | 5.48 | 5.38 | -2.32% | 7,648,620 |
| May 26, 2026 | 5.65 | 5.67 | 5.52 | 5.61 | 5.51 | -1.23% | 5,955,310 |
| May 25, 2026 | 5.72 | 5.80 | 5.60 | 5.68 | 5.58 | -0.53% | 6,748,427 |
| May 22, 2026 | 5.68 | 5.76 | 5.58 | 5.71 | 5.61 | 2.70% | 8,959,460 |