Ningbo Exciton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.76	29.29	27.38	28.49	28.49	-1.72%	18,866,291
Aug 21, 2026	27.70	29.50	27.52	28.99	28.99	3.17%	21,883,041
Aug 20, 2026	28.21	29.13	27.12	28.10	28.10	0.39%	19,841,735
Aug 19, 2026	28.40	29.93	27.79	27.99	27.99	-7.10%	24,978,410
Aug 18, 2026	30.98	32.01	29.62	30.13	30.13	-4.35%	32,665,751
Aug 17, 2026	28.50	31.58	27.66	31.50	31.50	13.72%	42,918,403
Aug 14, 2026	27.36	29.11	27.00	27.70	27.70	2.97%	34,245,702
Aug 13, 2026	29.20	29.58	26.88	26.90	26.90	-6.11%	26,948,959
Aug 12, 2026	26.27	28.65	26.27	28.65	28.65	7.55%	26,102,723
Aug 11, 2026	27.31	27.68	26.18	26.64	26.64	-5.57%	22,046,164
Aug 10, 2026	27.80	28.88	26.09	28.21	28.21	4.68%	29,197,622
Aug 7, 2026	25.03	28.52	24.45	26.95	26.95	7.03%	27,479,386
Aug 6, 2026	24.13	25.50	24.09	25.18	25.18	2.69%	15,206,689
Aug 5, 2026	23.70	24.93	23.60	24.52	24.52	1.95%	19,440,520
Aug 4, 2026	22.72	24.36	22.34	24.05	24.05	6.18%	21,792,515
Aug 3, 2026	21.58	22.83	21.13	22.65	22.65	4.23%	20,879,117
Jul 31, 2026	23.11	23.48	21.64	21.73	21.73	2.11%	21,302,688
Jul 30, 2026	22.81	23.35	21.00	21.28	21.28	-8.24%	19,363,407
Jul 29, 2026	24.00	24.18	21.88	23.19	23.19	-4.29%	25,682,007
Jul 28, 2026	24.50	26.21	23.91	24.23	24.23	-3.20%	16,673,046
Jul 27, 2026	24.21	25.09	23.18	25.03	25.03	2.41%	15,028,313
Jul 24, 2026	24.50	25.67	24.29	24.44	24.44	-2.86%	13,641,980
Jul 23, 2026	25.93	26.23	24.86	25.16	25.16	-3.16%	17,956,440
Jul 22, 2026	27.88	28.89	25.41	25.98	25.98	-9.10%	27,742,630
Jul 21, 2026	27.47	28.82	23.75	28.58	28.58	6.28%	30,048,150
Jul 20, 2026	28.12	28.21	25.26	26.89	26.89	-0.74%	25,081,138
Jul 17, 2026	30.28	30.30	27.02	27.09	27.09	-10.62%	19,580,538
Jul 16, 2026	29.28	31.08	29.27	30.31	30.31	1.17%	22,578,058
Jul 15, 2026	34.00	34.59	29.91	29.96	29.96	-10.30%	30,571,230
Jul 14, 2026	28.60	33.40	27.54	33.40	33.40	20.01%	33,303,650
Jul 13, 2026	30.04	30.98	27.60	27.83	27.83	-9.38%	21,013,245
Jul 10, 2026	34.32	35.24	30.71	30.71	30.71	-9.41%	23,145,283
Jul 9, 2026	33.10	34.19	31.20	33.90	33.90	5.57%	18,893,625
Jul 8, 2026	35.48	35.55	31.91	32.11	32.11	-8.52%	21,285,320
Jul 7, 2026	37.00	37.99	34.73	35.10	35.10	-7.29%	20,147,735
Jul 6, 2026	37.82	38.98	35.98	37.86	37.86	2.10%	26,881,846
Jul 3, 2026	39.40	39.58	36.66	37.08	37.08	-4.90%	23,179,831
Jul 2, 2026	40.56	41.50	38.69	38.99	38.99	-7.69%	31,655,830
Jul 1, 2026	36.59	43.38	36.21	42.24	42.24	14.32%	48,350,413
Jun 30, 2026	32.98	37.17	32.78	36.95	36.95	12.45%	44,639,572
Jun 29, 2026	31.78	33.49	29.68	32.86	32.86	3.40%	40,660,883
Jun 26, 2026	30.39	33.78	30.10	31.78	31.78	4.03%	37,688,425
Jun 25, 2026	30.89	31.63	30.10	30.55	30.55	-2.08%	25,008,670
Jun 24, 2026	31.03	32.56	30.10	31.20	31.20	-0.45%	26,442,865
Jun 23, 2026	32.55	33.85	31.20	31.34	31.34	-6.14%	25,374,054
Jun 22, 2026	35.94	35.95	32.19	33.39	33.39	-2.96%	34,034,459
Jun 18, 2026	34.23	34.76	33.08	34.41	34.41	-1.97%	36,350,310
Jun 17, 2026	32.57	35.79	32.42	35.10	35.10	2.48%	40,955,617
Jun 16, 2026	33.88	35.40	32.80	34.25	34.25	-2.67%	44,473,152
Jun 15, 2026	34.18	36.16	32.77	35.19	35.19	9.08%	43,303,210