Ningbo Exciton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.62	20.07	19.60	19.92	19.92	1.37%	10,961,420
Jan 22, 2026	19.51	19.68	19.43	19.65	19.65	0.87%	6,497,123
Jan 21, 2026	19.28	19.57	19.24	19.48	19.48	0.46%	5,413,250
Jan 20, 2026	19.61	19.70	19.21	19.39	19.39	-1.22%	7,434,005
Jan 19, 2026	19.40	19.72	19.38	19.63	19.63	0.93%	8,581,700
Jan 16, 2026	19.75	19.79	19.26	19.45	19.45	0.31%	9,768,379
Jan 15, 2026	19.22	19.40	19.07	19.39	19.39	0.88%	6,833,531
Jan 14, 2026	19.05	19.57	18.93	19.22	19.22	1.05%	12,044,180
Jan 13, 2026	19.40	19.50	18.98	19.02	19.02	-1.96%	8,688,798
Jan 12, 2026	19.08	19.56	18.97	19.40	19.40	1.57%	12,983,550
Jan 9, 2026	19.10	19.18	18.88	19.10	19.10	-0.05%	9,201,589
Jan 8, 2026	18.80	19.11	18.75	19.11	19.11	1.11%	7,012,334
Jan 7, 2026	18.90	19.04	18.74	18.90	18.90	-0.26%	6,043,238
Jan 6, 2026	18.69	19.10	18.66	18.95	18.95	1.94%	9,908,379
Jan 5, 2026	18.40	18.62	18.39	18.59	18.59	1.31%	4,893,913
Dec 31, 2025	18.50	18.51	18.26	18.35	18.35	-0.22%	3,387,685
Dec 30, 2025	18.41	18.57	18.30	18.39	18.39	-0.11%	2,629,695
Dec 29, 2025	18.39	18.59	18.31	18.41	18.41	-0.11%	3,020,293
Dec 26, 2025	18.59	18.68	18.40	18.43	18.43	-0.59%	3,346,595
Dec 25, 2025	18.71	18.75	18.44	18.54	18.54	-0.32%	3,747,510
Dec 24, 2025	18.26	18.65	18.26	18.60	18.60	1.42%	4,100,154
Dec 23, 2025	18.37	18.48	18.25	18.34	18.34	-0.27%	3,462,126
Dec 22, 2025	18.29	18.49	18.20	18.39	18.39	1.21%	3,918,585
Dec 19, 2025	17.95	18.50	17.95	18.17	18.17	1.40%	4,956,391
Dec 18, 2025	17.71	18.23	17.63	17.92	17.92	0.73%	4,992,050
Dec 17, 2025	17.50	17.79	17.21	17.79	17.79	1.19%	5,432,001
Dec 16, 2025	17.73	17.84	17.42	17.58	17.58	-1.46%	4,197,931
Dec 15, 2025	17.81	17.99	17.65	17.84	17.84	-0.39%	3,324,272
Dec 12, 2025	18.11	18.27	17.85	17.91	17.91	-1.10%	3,893,701
Dec 11, 2025	18.63	18.69	18.03	18.11	18.11	-2.79%	5,133,165
Dec 10, 2025	18.70	18.75	18.52	18.63	18.63	-0.75%	3,505,900
Dec 9, 2025	18.85	18.96	18.70	18.77	18.77	-0.27%	4,292,029
Dec 8, 2025	18.81	18.95	18.72	18.82	18.82	0.05%	4,589,400
Dec 5, 2025	18.60	18.86	18.44	18.81	18.81	0.86%	3,702,659
Dec 4, 2025	18.88	18.99	18.58	18.65	18.65	-1.53%	4,161,000
Dec 3, 2025	18.94	19.06	18.72	18.94	18.94	-	5,321,800
Dec 2, 2025	18.80	19.12	18.66	18.94	18.94	0.85%	7,926,860
Dec 1, 2025	18.19	18.80	18.16	18.78	18.78	2.23%	5,643,709
Nov 28, 2025	18.26	18.46	18.22	18.37	18.37	0.60%	3,005,540
Nov 27, 2025	17.97	18.43	17.93	18.26	18.26	1.67%	4,099,093
Nov 26, 2025	18.08	18.29	17.92	17.96	17.96	-0.99%	2,327,100
Nov 25, 2025	17.73	18.33	17.73	18.14	18.14	2.72%	4,834,447
Nov 24, 2025	17.56	17.81	17.33	17.66	17.66	0.97%	3,801,052
Nov 21, 2025	18.10	18.20	17.39	17.49	17.49	-3.95%	5,221,232
Nov 20, 2025	18.45	18.60	18.16	18.21	18.21	-0.82%	2,855,263
Nov 19, 2025	18.58	18.66	18.25	18.36	18.36	-1.50%	3,613,735
Nov 18, 2025	18.84	18.93	18.54	18.64	18.64	-1.11%	3,725,300
Nov 17, 2025	18.72	18.92	18.68	18.85	18.85	0.05%	3,440,500
Nov 14, 2025	18.50	19.01	18.45	18.84	18.84	1.29%	5,945,357
Nov 13, 2025	18.58	18.70	18.52	18.60	18.60	-0.21%	3,912,050