Skip to main content
logo
Ningbo Exciton Technology Co., Ltd. (SHE:300566)
China flag China · Delayed Price · Currency is CNY
23.39
-0.58 (-2.42%)
Sep 30, 2026, 3:04 PM CST

Ningbo Exciton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.1324.6423.2123.3923.39-2.42%13,824,665
Sep 29, 202624.1824.4023.8323.9723.97-1.24%11,540,080
Sep 28, 202626.0626.2923.9924.2724.27-7.15%18,709,599
Sep 24, 202627.5628.1126.0326.1426.14-5.19%25,361,158
Sep 23, 202626.3427.8826.1027.5727.574.75%34,466,607
Sep 22, 202626.2527.7726.0026.3226.322.97%30,805,602
Sep 21, 202625.6626.2525.3625.5625.56-0.31%14,437,652
Sep 18, 202625.8126.3525.3025.6925.641.54%18,183,262
Sep 17, 202625.7926.0525.2225.3025.25-2.58%12,340,154
Sep 16, 202625.1126.3424.8025.9725.923.88%19,390,870
Sep 15, 202625.3826.1724.9025.0024.95-2.76%15,689,791
Sep 14, 202623.9925.9723.7225.7125.664.68%19,769,385
Sep 11, 202624.4524.7023.3524.5624.51-1.80%12,762,087
Sep 10, 202625.0025.4224.7125.0124.96-1.38%9,124,512
Sep 9, 202625.2625.5824.9625.3625.310.12%13,136,238
Sep 8, 202625.6226.0825.0125.3325.28-2.28%18,475,725
Sep 7, 202624.5026.0224.4725.9225.876.27%20,400,422
Sep 4, 202625.8226.5224.1224.3924.34-5.47%18,798,872
Sep 3, 202625.0725.9824.5625.8025.753.66%16,680,010
Sep 2, 202624.7525.0924.4224.8924.84-2.77%14,141,992
Sep 1, 202626.8226.8625.2525.6025.55-5.15%21,191,061
Aug 31, 202627.2527.6326.0126.9926.94-3.23%24,279,319
Aug 28, 202628.3129.4527.7227.8927.84-2.45%21,838,113
Aug 27, 202627.8229.0527.6928.5928.532.77%24,008,727
Aug 26, 202628.6628.6927.5027.8227.77-2.52%16,997,227
Aug 25, 202628.0029.0027.4928.5428.480.18%19,074,327
Aug 24, 202628.7629.2927.3828.4928.43-1.72%18,860,691
Aug 21, 202627.7029.5027.5228.9928.933.17%21,833,341
Aug 20, 202628.2129.1327.1228.1028.050.39%19,836,235
Aug 19, 202628.4029.9327.7927.9927.94-7.10%24,978,416
Aug 18, 202630.9832.0129.6230.1330.07-4.35%32,660,151
Aug 17, 202628.5031.5827.6631.5031.4413.72%42,910,003
Aug 14, 202627.3629.1127.0027.7027.652.97%34,234,802
Aug 13, 202629.2029.5826.8826.9026.85-6.11%26,948,959
Aug 12, 202626.2728.6526.2728.6528.597.55%26,102,723
Aug 11, 202627.3127.6826.1826.6426.59-5.57%22,046,164
Aug 10, 202627.8028.8826.0928.2128.164.68%29,189,922
Aug 7, 202625.0328.5224.4526.9526.907.03%27,471,586
Aug 6, 202624.1325.5024.0925.1825.132.69%15,200,389
Aug 5, 202623.7024.9323.6024.5224.471.95%19,440,520
Aug 4, 202622.7224.3622.3424.0524.006.18%21,791,115
Aug 3, 202621.5822.8321.1322.6522.614.23%20,876,117
Jul 31, 202623.1123.4821.6421.7321.692.11%21,300,588
Jul 30, 202622.8123.3521.0021.2821.24-8.24%19,361,507
Jul 29, 202624.0024.1821.8823.1923.14-4.29%25,678,807
Jul 28, 202624.5026.2123.9124.2324.18-3.20%16,672,746
Jul 27, 202624.2125.0923.1825.0324.982.41%15,028,313
Jul 24, 202624.5025.6724.2924.4424.39-2.86%13,641,981
Jul 23, 202625.9326.2324.8625.1625.11-3.16%17,956,441
Jul 22, 202627.8828.8925.4125.9825.93-9.10%27,742,632