Ocean's King Lighting Science & Technology Co., Ltd. (SHE:002724)
China · Delayed Price · Currency is CNY 6.98
-0.17 (-2.38%)
Sep 30, 2026, 3:04 PM CST
SHE:002724 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.15 | 7.52 | 6.98 | 6.98 | 6.98 | -2.38% | 32,913,910 |
| Sep 29, 2026 | 6.90 | 7.58 | 6.85 | 7.15 | 7.15 | 2.14% | 43,624,770 |
| Sep 28, 2026 | 7.15 | 7.64 | 6.96 | 7.00 | 7.00 | -3.05% | 41,346,460 |
| Sep 24, 2026 | 7.14 | 7.66 | 7.07 | 7.22 | 7.22 | 0.70% | 45,099,439 |
| Sep 23, 2026 | 7.59 | 7.65 | 7.16 | 7.17 | 7.17 | -5.16% | 30,379,900 |
| Sep 22, 2026 | 7.82 | 7.84 | 7.51 | 7.56 | 7.56 | -3.57% | 55,916,060 |
| Sep 21, 2026 | 7.21 | 7.84 | 7.07 | 7.84 | 7.84 | 9.96% | 38,971,140 |
| Sep 18, 2026 | 6.79 | 7.51 | 6.75 | 7.13 | 7.13 | 4.39% | 52,890,081 |
| Sep 17, 2026 | 7.13 | 7.27 | 6.73 | 6.83 | 6.83 | -6.05% | 41,298,430 |
| Sep 16, 2026 | 6.60 | 7.27 | 6.50 | 7.27 | 7.27 | 9.98% | 22,133,282 |
| Sep 15, 2026 | 6.77 | 6.82 | 6.58 | 6.61 | 6.61 | -2.36% | 10,985,586 |
| Sep 14, 2026 | 6.86 | 6.86 | 6.66 | 6.77 | 6.77 | -0.15% | 10,558,600 |
| Sep 11, 2026 | 6.81 | 6.94 | 6.70 | 6.78 | 6.78 | -1.74% | 13,175,700 |
| Sep 10, 2026 | 7.14 | 7.15 | 6.87 | 6.90 | 6.90 | -3.50% | 12,544,000 |
| Sep 9, 2026 | 7.19 | 7.40 | 7.11 | 7.15 | 7.15 | -1.38% | 14,874,860 |
| Sep 8, 2026 | 6.86 | 7.29 | 6.86 | 7.25 | 7.25 | 5.69% | 21,949,506 |
| Sep 7, 2026 | 6.88 | 6.95 | 6.76 | 6.86 | 6.86 | - | 13,587,460 |
| Sep 4, 2026 | 6.89 | 7.05 | 6.78 | 6.86 | 6.86 | -0.29% | 18,470,900 |
| Sep 3, 2026 | 7.08 | 7.14 | 6.82 | 6.88 | 6.88 | -2.69% | 22,780,540 |
| Sep 2, 2026 | 7.10 | 7.19 | 7.02 | 7.07 | 7.07 | -1.12% | 17,727,764 |
| Sep 1, 2026 | 6.92 | 7.40 | 6.86 | 7.15 | 7.15 | 3.62% | 27,166,290 |
| Aug 31, 2026 | 6.98 | 7.00 | 6.80 | 6.90 | 6.90 | -0.43% | 24,080,020 |
| Aug 28, 2026 | 6.80 | 7.33 | 6.77 | 6.93 | 6.93 | 2.36% | 34,636,570 |
| Aug 27, 2026 | 6.65 | 6.83 | 6.63 | 6.77 | 6.77 | 1.35% | 29,195,670 |
| Aug 26, 2026 | 6.62 | 6.95 | 6.62 | 6.68 | 6.68 | -0.45% | 38,459,807 |
| Aug 25, 2026 | 6.40 | 6.80 | 6.36 | 6.71 | 6.71 | 5.01% | 42,839,710 |
| Aug 24, 2026 | 6.12 | 6.54 | 6.12 | 6.39 | 6.39 | 3.73% | 44,757,047 |
| Aug 21, 2026 | 5.93 | 6.26 | 5.82 | 6.16 | 6.16 | 4.41% | 41,010,159 |
| Aug 20, 2026 | 5.68 | 6.25 | 5.63 | 5.90 | 5.90 | 1.37% | 52,340,787 |
| Aug 19, 2026 | 6.38 | 6.40 | 5.82 | 5.82 | 5.82 | -10.05% | 44,923,061 |
| Aug 18, 2026 | 6.83 | 6.96 | 6.46 | 6.47 | 6.47 | -9.89% | 72,406,588 |
| Aug 17, 2026 | 6.98 | 7.46 | 6.55 | 7.18 | 7.18 | 5.90% | 96,636,296 |
| Aug 14, 2026 | 6.76 | 6.78 | 6.75 | 6.78 | 6.78 | 10.06% | 19,726,400 |
| Aug 13, 2026 | 5.60 | 6.16 | 5.57 | 6.16 | 6.16 | 10.00% | 22,303,047 |
| Aug 12, 2026 | 5.41 | 5.67 | 5.40 | 5.60 | 5.60 | 2.94% | 9,983,047 |
| Aug 11, 2026 | 5.46 | 5.49 | 5.38 | 5.44 | 5.44 | -0.37% | 6,370,900 |
| Aug 10, 2026 | 5.33 | 5.71 | 5.30 | 5.46 | 5.46 | 2.44% | 8,934,600 |
| Aug 7, 2026 | 5.36 | 5.36 | 5.23 | 5.33 | 5.33 | -0.56% | 4,999,600 |
| Aug 6, 2026 | 5.33 | 5.38 | 5.27 | 5.36 | 5.36 | 0.19% | 5,343,900 |
| Aug 5, 2026 | 5.39 | 5.50 | 5.31 | 5.35 | 5.35 | -0.19% | 7,618,522 |
| Aug 4, 2026 | 5.42 | 5.44 | 5.33 | 5.36 | 5.36 | -0.92% | 5,219,100 |
| Aug 3, 2026 | 5.28 | 5.42 | 5.27 | 5.41 | 5.41 | 1.69% | 5,527,900 |
| 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 |