Ningbo Exciton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	32.55	33.85	31.20	31.34	31.34	-6.14%	25,374,054
Jun 22, 2026	35.94	35.95	32.19	33.39	33.39	-2.96%	34,034,459
Jun 18, 2026	34.23	34.76	33.08	34.41	34.41	-1.97%	36,350,310
Jun 17, 2026	32.57	35.79	32.42	35.10	35.10	2.48%	40,955,617
Jun 16, 2026	33.88	35.40	32.80	34.25	34.25	-2.67%	44,473,152
Jun 15, 2026	34.18	36.16	32.77	35.19	35.19	9.08%	43,303,210
Jun 12, 2026	30.00	33.37	28.81	32.26	32.26	11.24%	48,253,690
Jun 11, 2026	25.98	29.74	25.98	29.00	29.00	8.21%	37,901,026
Jun 10, 2026	26.11	27.55	25.69	27.00	26.80	1.39%	29,186,250
Jun 9, 2026	26.25	27.09	25.21	26.63	26.43	2.62%	26,609,437
Jun 8, 2026	25.68	26.86	25.41	25.95	25.76	-3.75%	21,676,302
Jun 5, 2026	26.50	27.99	26.00	26.96	26.76	-	31,747,000
Jun 4, 2026	24.69	27.32	24.55	26.96	26.76	7.03%	36,881,920
Jun 3, 2026	24.42	25.87	24.42	25.19	25.00	2.07%	29,335,060
Jun 2, 2026	22.82	25.50	22.57	24.68	24.50	7.30%	35,163,560
Jun 1, 2026	23.82	24.07	22.87	23.00	22.83	-2.17%	20,209,020
May 29, 2026	25.08	25.50	23.28	23.51	23.34	-6.30%	34,005,480
May 28, 2026	22.16	25.69	22.08	25.09	24.90	12.16%	47,260,390
May 27, 2026	22.74	23.32	22.20	22.37	22.20	-2.31%	20,115,600
May 26, 2026	23.01	23.25	22.50	22.90	22.73	-1.89%	22,056,900
May 25, 2026	23.60	23.98	22.72	23.34	23.17	1.08%	34,863,120
May 22, 2026	21.99	23.20	21.20	23.09	22.92	5.39%	36,617,300
May 21, 2026	21.73	23.72	21.73	21.91	21.75	0.87%	36,604,940
May 20, 2026	20.11	22.55	19.98	21.72	21.56	7.52%	29,597,580
May 19, 2026	19.97	20.26	19.66	20.20	20.05	1.56%	6,616,125
May 18, 2026	20.00	20.11	19.61	19.89	19.74	-1.19%	5,845,200
May 15, 2026	20.30	20.46	19.90	20.13	19.98	-0.98%	7,064,209
May 14, 2026	20.50	20.68	20.28	20.33	20.18	-0.49%	7,463,603
May 13, 2026	20.33	20.53	20.15	20.43	20.28	0.44%	5,416,701
May 12, 2026	20.54	20.67	20.23	20.34	20.19	-1.60%	6,614,716
May 11, 2026	20.51	20.75	20.26	20.67	20.52	0.88%	10,369,530
May 8, 2026	19.90	20.73	19.74	20.49	20.34	2.86%	11,949,280
May 7, 2026	19.89	20.02	19.73	19.92	19.77	0.05%	6,927,624
May 6, 2026	19.29	20.14	19.29	19.91	19.76	4.51%	11,511,900
Apr 30, 2026	18.98	19.18	18.91	19.05	18.91	0.58%	6,501,668
Apr 29, 2026	18.53	19.16	18.45	18.94	18.80	2.21%	6,883,726
Apr 28, 2026	19.01	19.09	18.44	18.53	18.39	-2.32%	5,463,950
Apr 27, 2026	18.40	19.15	18.36	18.97	18.83	3.10%	6,916,595
Apr 24, 2026	18.63	18.69	18.30	18.40	18.26	-1.23%	3,967,505
Apr 23, 2026	18.95	19.00	18.53	18.63	18.49	-1.84%	3,767,307
Apr 22, 2026	18.61	19.03	18.61	18.98	18.84	1.23%	3,757,863
Apr 21, 2026	18.66	18.84	18.50	18.75	18.61	-0.21%	3,435,100
Apr 20, 2026	18.90	18.98	18.73	18.79	18.65	-0.48%	3,817,727
Apr 17, 2026	18.69	19.14	18.69	18.88	18.74	0.59%	4,637,626
Apr 16, 2026	18.43	18.91	18.30	18.77	18.63	2.29%	6,088,769
Apr 15, 2026	18.56	18.66	18.32	18.35	18.21	-0.86%	4,125,600
Apr 14, 2026	18.43	18.53	18.28	18.51	18.37	1.20%	3,901,585
Apr 13, 2026	18.34	18.50	18.23	18.29	18.15	-0.65%	3,298,526
Apr 10, 2026	18.38	18.66	18.38	18.41	18.27	0.49%	3,382,200
Apr 9, 2026	18.15	18.43	18.08	18.32	18.18	-0.05%	3,972,484