Ningbo Exciton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.98	19.35	18.36	18.45	18.45	-2.54%	10,242,474
Nov 12, 2026	19.47	19.89	18.88	18.93	18.93	-2.42%	12,659,026
Nov 11, 2026	19.30	19.96	19.26	19.40	19.40	-0.15%	15,338,761
Nov 10, 2026	19.61	19.80	19.19	19.43	19.43	0.47%	10,072,409
Nov 9, 2026	18.98	19.67	18.67	19.34	19.34	4.09%	13,199,486
Nov 6, 2026	18.49	18.96	18.32	18.58	18.58	-3.78%	11,711,623
Nov 5, 2026	18.50	19.60	18.40	19.31	19.31	2.39%	16,828,682
Nov 4, 2026	17.55	19.07	17.28	18.86	18.86	8.08%	20,123,358
Nov 3, 2026	17.50	18.08	17.25	17.45	17.45	-1.25%	11,674,308
Nov 2, 2026	16.97	17.99	16.91	17.67	17.67	6.64%	15,693,664
Oct 30, 2026	17.02	17.74	16.57	16.57	16.57	-5.26%	10,864,024
Oct 29, 2026	18.33	18.38	17.42	17.49	17.49	-5.51%	11,485,134
Oct 28, 2026	18.32	18.71	18.12	18.51	18.51	2.95%	8,310,777
Oct 27, 2026	19.10	19.26	17.97	17.98	17.98	-5.12%	7,315,000
Oct 26, 2026	19.25	19.44	18.76	18.95	18.95	-2.57%	8,461,260
Oct 23, 2026	18.70	19.59	17.65	19.45	19.45	2.86%	14,476,085
Oct 22, 2026	19.55	19.68	18.89	18.91	18.91	-3.47%	8,583,851
Oct 21, 2026	19.89	20.08	19.47	19.59	19.59	-0.25%	7,838,498
Oct 20, 2026	19.22	20.03	19.00	19.64	19.64	2.34%	9,514,900
Oct 19, 2026	19.05	19.35	18.55	19.19	19.19	-0.57%	7,844,200
Oct 16, 2026	20.11	20.19	19.15	19.30	19.30	-2.03%	9,687,151
Oct 15, 2026	19.91	20.20	19.63	19.70	19.70	-4.55%	9,414,000
Oct 14, 2026	20.84	21.35	20.54	20.64	20.64	-1.67%	7,557,400
Oct 13, 2026	20.38	21.30	19.73	20.99	20.99	0.62%	10,628,824
Oct 12, 2026	21.36	21.50	20.86	20.86	20.86	-3.16%	7,139,300
Oct 9, 2026	22.08	22.32	20.62	21.54	21.54	-3.54%	13,960,240
Oct 8, 2026	23.45	23.68	22.11	22.33	22.33	-4.53%	11,915,506
Sep 30, 2026	24.13	24.64	23.21	23.39	23.39	-2.42%	13,824,665
Sep 29, 2026	24.18	24.40	23.83	23.97	23.97	-1.24%	11,540,080
Sep 28, 2026	26.06	26.29	23.99	24.27	24.27	-7.15%	18,709,599
Sep 24, 2026	27.56	28.11	26.03	26.14	26.14	-5.19%	25,361,158
Sep 23, 2026	26.34	27.88	26.10	27.57	27.57	4.75%	34,466,607
Sep 22, 2026	26.25	27.77	26.00	26.32	26.32	2.97%	30,805,602
Sep 21, 2026	25.66	26.25	25.36	25.56	25.56	-0.31%	14,437,652
Sep 18, 2026	25.81	26.35	25.30	25.69	25.64	1.54%	18,183,262
Sep 17, 2026	25.79	26.05	25.22	25.30	25.25	-2.58%	12,340,154
Sep 16, 2026	25.11	26.34	24.80	25.97	25.92	3.88%	19,390,870
Sep 15, 2026	25.38	26.17	24.90	25.00	24.95	-2.76%	15,689,791
Sep 14, 2026	23.99	25.97	23.72	25.71	25.66	4.68%	19,769,385
Sep 11, 2026	24.45	24.70	23.35	24.56	24.51	-1.80%	12,762,087
Sep 10, 2026	25.00	25.42	24.71	25.01	24.96	-1.38%	9,124,512
Sep 9, 2026	25.26	25.58	24.96	25.36	25.31	0.12%	13,136,238
Sep 8, 2026	25.62	26.08	25.01	25.33	25.28	-2.28%	18,475,725
Sep 7, 2026	24.50	26.02	24.47	25.92	25.87	6.27%	20,400,422
Sep 4, 2026	25.82	26.52	24.12	24.39	24.34	-5.47%	18,798,872
Sep 3, 2026	25.07	25.98	24.56	25.80	25.75	3.66%	16,680,010
Sep 2, 2026	24.75	25.09	24.42	24.89	24.84	-2.77%	14,141,992
Sep 1, 2026	26.82	26.86	25.25	25.60	25.55	-5.15%	21,191,061
Aug 31, 2026	27.25	27.63	26.01	26.99	26.94	-3.23%	24,279,319
Aug 28, 2026	28.31	29.45	27.72	27.89	27.84	-2.45%	21,838,113