Ocean's King Lighting Science & Technology Co., Ltd (SHE:002724)
China · Delayed Price · Currency is CNY 5.14
-0.15 (-2.84%)
Jun 17, 2026, 3:04 PM CST
SHE:002724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.74 | 5.84 | 5.55 | 5.56 | 5.46 | -3.14% | 8,489,900 |
| May 20, 2026 | 5.82 | 5.84 | 5.71 | 5.74 | 5.64 | -2.05% | 5,241,100 |
| May 19, 2026 | 5.81 | 5.87 | 5.75 | 5.86 | 5.75 | 0.86% | 6,708,080 |
| May 18, 2026 | 5.75 | 5.81 | 5.65 | 5.81 | 5.71 | 0.69% | 9,711,110 |
| May 15, 2026 | 5.80 | 5.85 | 5.74 | 5.77 | 5.67 | -0.69% | 7,883,940 |
| May 14, 2026 | 5.97 | 5.99 | 5.81 | 5.81 | 5.71 | -2.68% | 10,123,540 |
| May 13, 2026 | 6.03 | 6.05 | 5.93 | 5.97 | 5.86 | -1.00% | 10,652,680 |
| May 12, 2026 | 6.22 | 6.22 | 6.01 | 6.03 | 5.92 | -2.74% | 12,010,600 |
| May 11, 2026 | 6.30 | 6.45 | 6.19 | 6.20 | 6.09 | -1.90% | 11,741,940 |
| May 8, 2026 | 6.16 | 6.32 | 6.16 | 6.32 | 6.21 | 2.10% | 10,589,740 |
| May 7, 2026 | 6.32 | 6.34 | 6.16 | 6.19 | 6.08 | -2.37% | 14,725,000 |
| May 6, 2026 | 6.35 | 6.40 | 6.25 | 6.34 | 6.23 | - | 12,958,520 |
| Apr 30, 2026 | 6.34 | 6.47 | 6.31 | 6.34 | 6.23 | -1.55% | 19,727,720 |
| Apr 29, 2026 | 6.66 | 7.13 | 6.44 | 6.44 | 6.32 | -9.93% | 27,604,040 |
| Apr 28, 2026 | 7.17 | 7.32 | 7.09 | 7.15 | 7.02 | -0.56% | 9,320,372 |
| Apr 27, 2026 | 7.10 | 7.20 | 6.90 | 7.19 | 7.06 | 0.98% | 11,304,900 |
| Apr 24, 2026 | 6.99 | 7.15 | 6.94 | 7.12 | 6.99 | 1.42% | 10,534,800 |
| Apr 23, 2026 | 7.06 | 7.09 | 6.95 | 7.02 | 6.89 | -0.57% | 7,051,400 |
| Apr 22, 2026 | 7.04 | 7.07 | 6.99 | 7.06 | 6.93 | -0.14% | 5,082,807 |
| Apr 21, 2026 | 7.16 | 7.16 | 6.99 | 7.07 | 6.94 | -1.39% | 7,376,660 |
| Apr 20, 2026 | 7.03 | 7.20 | 6.98 | 7.17 | 7.04 | 1.85% | 9,002,180 |
| Apr 17, 2026 | 7.04 | 7.07 | 6.96 | 7.04 | 6.91 | - | 6,079,900 |
| Apr 16, 2026 | 7.05 | 7.07 | 6.96 | 7.04 | 6.91 | 0.43% | 6,225,150 |
| Apr 15, 2026 | 7.06 | 7.10 | 6.99 | 7.01 | 6.88 | -0.43% | 5,492,600 |
| Apr 14, 2026 | 7.04 | 7.06 | 6.96 | 7.04 | 6.91 | 0.28% | 5,213,640 |
| Apr 13, 2026 | 6.99 | 7.03 | 6.90 | 7.02 | 6.89 | 0.14% | 4,527,798 |
| Apr 10, 2026 | 7.05 | 7.11 | 7.00 | 7.01 | 6.88 | - | 5,165,298 |
| Apr 9, 2026 | 7.04 | 7.12 | 6.94 | 7.01 | 6.88 | -1.41% | 6,672,800 |
| Apr 8, 2026 | 6.95 | 7.11 | 6.95 | 7.11 | 6.98 | 4.10% | 7,271,120 |
| Apr 7, 2026 | 6.71 | 6.84 | 6.68 | 6.83 | 6.71 | 2.55% | 6,548,300 |
| Apr 3, 2026 | 6.97 | 6.97 | 6.65 | 6.66 | 6.54 | -3.62% | 8,841,800 |