Ningbo Exciton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,020,303
Mar 27, 2026	17.52	17.94	17.48	17.85	17.85	0.45%	5,455,800
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
Mar 18, 2026	19.60	20.03	19.36	20.02	20.02	2.25%	6,057,287
Mar 17, 2026	20.38	20.39	19.53	19.58	19.58	-3.36%	8,547,621
Mar 16, 2026	20.50	20.50	20.01	20.26	20.26	-1.46%	7,126,746
Mar 13, 2026	20.38	20.91	20.33	20.56	20.56	0.10%	9,168,077
Mar 12, 2026	20.65	20.87	20.38	20.54	20.54	-0.63%	7,085,400
Mar 11, 2026	20.55	20.78	20.50	20.67	20.67	0.58%	8,230,186
Mar 10, 2026	20.17	20.81	20.17	20.55	20.55	2.96%	9,881,429
Mar 9, 2026	19.92	20.07	19.34	19.96	19.96	-1.09%	10,178,100
Mar 6, 2026	20.41	20.45	20.07	20.18	20.18	-1.75%	9,445,432
Mar 5, 2026	19.36	20.98	19.36	20.54	20.54	7.71%	20,755,220
Mar 4, 2026	19.15	19.42	18.91	19.07	19.07	-1.24%	7,544,878
Mar 3, 2026	20.19	20.52	19.25	19.31	19.31	-4.07%	10,515,660
Mar 2, 2026	20.38	20.59	20.03	20.13	20.13	-2.94%	9,132,375
Feb 27, 2026	20.88	20.91	20.56	20.74	20.74	-1.14%	7,062,319