Ningbo Exciton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.82	25.50	22.57	24.68	24.68	7.30%	35,163,669
Jun 1, 2026	23.82	24.07	22.87	23.00	23.00	-2.17%	20,209,120
May 29, 2026	25.08	25.50	23.28	23.51	23.51	-6.30%	34,005,480
May 28, 2026	22.16	25.69	22.08	25.09	25.09	12.16%	47,260,390
May 27, 2026	22.74	23.32	22.20	22.37	22.37	-2.31%	20,115,606
May 26, 2026	23.01	23.25	22.50	22.90	22.90	-1.89%	22,057,006
May 25, 2026	23.60	23.98	22.72	23.34	23.34	1.08%	34,869,727
May 22, 2026	21.99	23.20	21.20	23.09	23.09	5.39%	36,617,308
May 21, 2026	21.73	23.72	21.73	21.91	21.91	0.87%	36,605,440
May 20, 2026	20.11	22.55	19.98	21.72	21.72	7.52%	29,597,580
May 19, 2026	19.97	20.26	19.66	20.20	20.20	1.56%	6,616,125
May 18, 2026	20.00	20.11	19.61	19.89	19.89	-1.19%	5,845,200
May 15, 2026	20.30	20.46	19.90	20.13	20.13	-0.98%	7,065,309
May 14, 2026	20.50	20.68	20.28	20.33	20.33	-0.49%	7,463,603
May 13, 2026	20.33	20.53	20.15	20.43	20.43	0.44%	5,416,701
May 12, 2026	20.54	20.67	20.23	20.34	20.34	-1.60%	6,614,716
May 11, 2026	20.51	20.75	20.26	20.67	20.67	0.88%	10,369,530
May 8, 2026	19.90	20.73	19.74	20.49	20.49	2.86%	11,949,281
May 7, 2026	19.89	20.02	19.73	19.92	19.92	0.05%	6,927,624
May 6, 2026	19.29	20.14	19.29	19.91	19.91	4.51%	11,511,905
Apr 30, 2026	18.98	19.18	18.91	19.05	19.05	0.58%	6,501,668
Apr 29, 2026	18.53	19.16	18.45	18.94	18.94	2.21%	6,883,726
Apr 28, 2026	19.01	19.09	18.44	18.53	18.53	-2.32%	5,463,950
Apr 27, 2026	18.40	19.15	18.36	18.97	18.97	3.10%	6,916,595
Apr 24, 2026	18.63	18.69	18.30	18.40	18.40	-1.23%	3,967,505
Apr 23, 2026	18.95	19.00	18.53	18.63	18.63	-1.84%	3,767,307
Apr 22, 2026	18.61	19.03	18.61	18.98	18.98	1.23%	3,757,863
Apr 21, 2026	18.66	18.84	18.50	18.75	18.75	-0.21%	3,435,100
Apr 20, 2026	18.90	18.98	18.73	18.79	18.79	-0.48%	3,817,727
Apr 17, 2026	18.69	19.14	18.69	18.88	18.88	0.59%	4,637,626
Apr 16, 2026	18.43	18.91	18.30	18.77	18.77	2.29%	6,088,769
Apr 15, 2026	18.56	18.66	18.32	18.35	18.35	-0.86%	4,125,600
Apr 14, 2026	18.43	18.53	18.28	18.51	18.51	1.20%	3,901,585
Apr 13, 2026	18.34	18.50	18.23	18.29	18.29	-0.65%	3,298,526
Apr 10, 2026	18.38	18.66	18.38	18.41	18.41	0.49%	3,382,200
Apr 9, 2026	18.15	18.43	18.08	18.32	18.32	-0.05%	3,972,484
Apr 8, 2026	18.05	18.34	17.86	18.33	18.33	4.68%	5,880,272
Apr 7, 2026	17.45	17.59	17.33	17.51	17.51	0.57%	3,150,200
Apr 3, 2026	17.75	17.75	17.39	17.41	17.41	-1.42%	2,794,026
Apr 2, 2026	17.95	17.98	17.46	17.66	17.66	-1.62%	4,080,805
Apr 1, 2026	17.63	17.95	17.63	17.95	17.95	3.76%	5,190,562
Mar 31, 2026	17.70	17.76	17.25	17.30	17.30	-2.26%	5,809,428
Mar 30, 2026	17.50	17.74	17.30	17.70	17.70	-0.84%	5,062,003
Mar 27, 2026	17.52	17.94	17.48	17.85	17.85	0.45%	5,514,900
Mar 26, 2026	18.28	18.35	17.65	17.77	17.77	-2.84%	5,667,745
Mar 25, 2026	18.17	18.49	18.17	18.29	18.29	1.16%	5,836,663
Mar 24, 2026	17.96	18.11	17.45	18.08	18.08	2.61%	6,901,657
Mar 23, 2026	18.87	18.88	17.40	17.62	17.62	-8.04%	12,345,333
Mar 20, 2026	19.57	19.93	19.15	19.16	19.16	-2.10%	7,209,550
Mar 19, 2026	19.74	19.92	19.46	19.57	19.57	-2.25%	5,696,989