Ningbo Exciton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	20.74	20.99	20.64	20.98	20.98	0.87%	8,094,500
Feb 25, 2026	20.72	20.83	20.58	20.80	20.80	0.14%	7,319,506
Feb 24, 2026	20.75	20.96	20.40	20.77	20.77	1.12%	7,850,325
Feb 13, 2026	20.55	20.95	20.50	20.54	20.54	-0.53%	6,581,028
Feb 12, 2026	20.71	20.76	20.46	20.65	20.65	-0.43%	7,063,961
Feb 11, 2026	20.55	21.10	20.43	20.74	20.74	0.68%	9,421,001
Feb 10, 2026	20.41	20.93	20.35	20.60	20.60	1.43%	11,117,950
Feb 9, 2026	20.47	20.52	20.03	20.31	20.31	0.59%	9,349,320
Feb 6, 2026	19.71	20.55	19.70	20.19	20.19	1.61%	12,353,550
Feb 5, 2026	20.02	20.25	19.82	19.87	19.87	-1.00%	5,833,850
Feb 4, 2026	19.86	20.35	19.76	20.07	20.07	0.50%	8,880,890
Feb 3, 2026	19.56	19.98	19.56	19.97	19.97	2.94%	8,643,490
Feb 2, 2026	19.43	19.85	19.35	19.40	19.40	0.21%	8,490,509
Jan 30, 2026	19.10	19.52	18.89	19.36	19.36	0.94%	7,275,800