Ningbo Exciton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.55	20.95	20.50	20.54	20.54	-0.53%	6,581,028
Feb 12, 2026	20.71	20.76	20.46	20.65	20.65	-0.43%	7,063,961
Feb 11, 2026	20.55	21.10	20.43	20.74	20.74	0.68%	9,421,001
Feb 10, 2026	20.41	20.93	20.35	20.60	20.60	1.43%	11,117,950
Feb 9, 2026	20.47	20.52	20.03	20.31	20.31	0.59%	9,349,320
Feb 6, 2026	19.71	20.55	19.70	20.19	20.19	1.61%	12,353,550
Feb 5, 2026	20.02	20.25	19.82	19.87	19.87	-1.00%	5,833,850
Feb 4, 2026	19.86	20.35	19.76	20.07	20.07	0.50%	8,880,890
Feb 3, 2026	19.56	19.98	19.56	19.97	19.97	2.94%	8,643,490
Feb 2, 2026	19.43	19.85	19.35	19.40	19.40	0.21%	8,490,509
Jan 30, 2026	19.10	19.52	18.89	19.36	19.36	0.94%	7,275,800
Jan 29, 2026	19.69	19.70	19.04	19.18	19.18	-2.98%	9,571,975
Jan 28, 2026	20.00	20.06	19.67	19.77	19.77	-1.25%	7,804,171
Jan 27, 2026	19.62	20.15	19.40	20.02	20.02	1.57%	11,284,940
Jan 26, 2026	19.97	20.01	19.48	19.71	19.71	-1.05%	9,668,876
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