Ocean's King Lighting Science & Technology Co., Ltd (SHE:002724)
China · Delayed Price · Currency is CNY 5.63
+0.15 (2.74%)
May 28, 2026, 3:04 PM CST
SHE:002724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.68 | 5.68 | 5.42 | 5.55 | - | 1.28% | 3,145,500 |
| May 27, 2026 | 5.62 | 5.63 | 5.45 | 5.48 | 5.48 | -2.32% | 7,648,620 |
| May 26, 2026 | 5.65 | 5.67 | 5.52 | 5.61 | 5.61 | -1.23% | 5,955,310 |
| May 25, 2026 | 5.72 | 5.80 | 5.60 | 5.68 | 5.68 | -0.53% | 6,748,427 |
| May 22, 2026 | 5.68 | 5.76 | 5.58 | 5.71 | 5.71 | 2.70% | 8,959,460 |
| May 21, 2026 | 5.74 | 5.84 | 5.55 | 5.56 | 5.56 | -3.14% | 8,489,900 |
| May 20, 2026 | 5.82 | 5.84 | 5.71 | 5.74 | 5.74 | -2.05% | 5,241,100 |
| May 19, 2026 | 5.81 | 5.87 | 5.75 | 5.86 | 5.86 | 0.86% | 6,708,080 |
| May 18, 2026 | 5.75 | 5.81 | 5.65 | 5.81 | 5.81 | 0.69% | 9,711,110 |
| May 15, 2026 | 5.80 | 5.85 | 5.74 | 5.77 | 5.77 | -0.69% | 7,883,940 |
| May 14, 2026 | 5.97 | 5.99 | 5.81 | 5.81 | 5.81 | -2.68% | 10,123,540 |
| May 13, 2026 | 6.03 | 6.05 | 5.93 | 5.97 | 5.97 | -1.00% | 10,652,680 |
| May 12, 2026 | 6.22 | 6.22 | 6.01 | 6.03 | 6.03 | -2.74% | 12,010,600 |
| May 11, 2026 | 6.30 | 6.45 | 6.19 | 6.20 | 6.20 | -1.90% | 11,741,940 |
| May 8, 2026 | 6.16 | 6.32 | 6.16 | 6.32 | 6.32 | 2.10% | 10,589,740 |
| May 7, 2026 | 6.32 | 6.34 | 6.16 | 6.19 | 6.19 | -2.37% | 14,725,000 |
| May 6, 2026 | 6.35 | 6.40 | 6.25 | 6.34 | 6.34 | - | 12,958,520 |
| Apr 30, 2026 | 6.34 | 6.47 | 6.31 | 6.34 | 6.34 | -1.55% | 19,727,720 |
| Apr 29, 2026 | 6.66 | 7.13 | 6.44 | 6.44 | 6.44 | -9.93% | 27,604,040 |
| Apr 28, 2026 | 7.17 | 7.32 | 7.09 | 7.15 | 7.15 | -0.56% | 9,320,372 |
| Apr 27, 2026 | 7.10 | 7.20 | 6.90 | 7.19 | 7.19 | 0.98% | 11,304,900 |
| Apr 24, 2026 | 6.99 | 7.15 | 6.94 | 7.12 | 7.12 | 1.42% | 10,534,800 |
| Apr 23, 2026 | 7.06 | 7.09 | 6.95 | 7.02 | 7.02 | -0.57% | 7,051,400 |
| Apr 22, 2026 | 7.04 | 7.07 | 6.99 | 7.06 | 7.06 | -0.14% | 5,082,807 |
| Apr 21, 2026 | 7.16 | 7.16 | 6.99 | 7.07 | 7.07 | -1.39% | 7,376,660 |
| Apr 20, 2026 | 7.03 | 7.20 | 6.98 | 7.17 | 7.17 | 1.85% | 9,002,180 |
| Apr 17, 2026 | 7.04 | 7.07 | 6.96 | 7.04 | 7.04 | - | 6,079,900 |
| Apr 16, 2026 | 7.05 | 7.07 | 6.96 | 7.04 | 7.04 | 0.43% | 6,225,150 |
| Apr 15, 2026 | 7.06 | 7.10 | 6.99 | 7.01 | 7.01 | -0.43% | 5,492,600 |
| Apr 14, 2026 | 7.04 | 7.06 | 6.96 | 7.04 | 7.04 | 0.28% | 5,213,640 |
| Apr 13, 2026 | 6.99 | 7.03 | 6.90 | 7.02 | 7.02 | 0.14% | 4,527,798 |
| Apr 10, 2026 | 7.05 | 7.11 | 7.00 | 7.01 | 7.01 | - | 5,165,298 |
| Apr 9, 2026 | 7.04 | 7.12 | 6.94 | 7.01 | 7.01 | -1.41% | 6,672,800 |
| Apr 8, 2026 | 6.95 | 7.11 | 6.95 | 7.11 | 7.11 | 4.10% | 7,271,120 |
| Apr 7, 2026 | 6.71 | 6.84 | 6.68 | 6.83 | 6.83 | 2.55% | 6,548,300 |
| Apr 3, 2026 | 6.97 | 6.97 | 6.65 | 6.66 | 6.66 | -3.62% | 8,841,800 |
| Apr 2, 2026 | 7.00 | 7.03 | 6.86 | 6.91 | 6.91 | -1.57% | 6,125,600 |
| Apr 1, 2026 | 7.08 | 7.10 | 6.96 | 7.02 | 7.02 | 1.15% | 7,182,900 |
| Mar 31, 2026 | 6.98 | 7.15 | 6.94 | 6.94 | 6.94 | -0.86% | 9,482,345 |
| Mar 30, 2026 | 6.94 | 7.06 | 6.90 | 7.00 | 7.00 | -0.57% | 7,639,700 |
| 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 |