Skip to main content
logo
Ningbo Exciton Technology Co., Ltd. (SHE:300566)
China flag China · Delayed Price · Currency is CNY
25.71
+1.15 (4.68%)
Sep 14, 2026, 3:04 PM CST

Ningbo Exciton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202623.9925.9723.7225.7125.714.68%19,773,285
Sep 11, 202624.4524.7023.3524.5624.56-1.80%12,769,187
Sep 10, 202625.0025.4224.7125.0125.01-1.38%9,124,512
Sep 9, 202625.2625.5824.9625.3625.360.12%13,147,738
Sep 8, 202625.6226.0825.0125.3325.33-2.28%18,481,825
Sep 7, 202624.5026.0224.4725.9225.926.27%20,400,420
Sep 4, 202625.8226.5224.1224.3924.39-5.47%18,802,572
Sep 3, 202625.0725.9824.5625.8025.803.66%16,680,010
Sep 2, 202624.7525.0924.4224.8924.89-2.77%14,144,892
Sep 1, 202626.8226.8625.2525.6025.60-5.15%21,200,661
Aug 31, 202627.2527.6326.0126.9926.99-3.23%24,279,310
Aug 28, 202628.3129.4527.7227.8927.89-2.45%21,845,813
Aug 27, 202627.8229.0527.6928.5928.592.77%24,021,527
Aug 26, 202628.6628.6927.5027.8227.82-2.52%17,005,327
Aug 25, 202628.0029.0027.4928.5428.540.18%19,084,227
Aug 24, 202628.7629.2927.3828.4928.49-1.72%18,866,291
Aug 21, 202627.7029.5027.5228.9928.993.17%21,883,041
Aug 20, 202628.2129.1327.1228.1028.100.39%19,841,735
Aug 19, 202628.4029.9327.7927.9927.99-7.10%24,978,410
Aug 18, 202630.9832.0129.6230.1330.13-4.35%32,665,751
Aug 17, 202628.5031.5827.6631.5031.5013.72%42,918,403
Aug 14, 202627.3629.1127.0027.7027.702.97%34,245,702
Aug 13, 202629.2029.5826.8826.9026.90-6.11%26,948,959
Aug 12, 202626.2728.6526.2728.6528.657.55%26,102,723
Aug 11, 202627.3127.6826.1826.6426.64-5.57%22,046,164
Aug 10, 202627.8028.8826.0928.2128.214.68%29,197,622
Aug 7, 202625.0328.5224.4526.9526.957.03%27,479,386
Aug 6, 202624.1325.5024.0925.1825.182.69%15,206,689
Aug 5, 202623.7024.9323.6024.5224.521.95%19,440,520
Aug 4, 202622.7224.3622.3424.0524.056.18%21,792,515
Aug 3, 202621.5822.8321.1322.6522.654.23%20,879,117
Jul 31, 202623.1123.4821.6421.7321.732.11%21,302,688
Jul 30, 202622.8123.3521.0021.2821.28-8.24%19,363,407
Jul 29, 202624.0024.1821.8823.1923.19-4.29%25,682,007
Jul 28, 202624.5026.2123.9124.2324.23-3.20%16,673,046
Jul 27, 202624.2125.0923.1825.0325.032.41%15,028,313
Jul 24, 202624.5025.6724.2924.4424.44-2.86%13,641,980
Jul 23, 202625.9326.2324.8625.1625.16-3.16%17,956,440
Jul 22, 202627.8828.8925.4125.9825.98-9.10%27,742,630
Jul 21, 202627.4728.8223.7528.5828.586.28%30,048,150
Jul 20, 202628.1228.2125.2626.8926.89-0.74%25,081,138
Jul 17, 202630.2830.3027.0227.0927.09-10.62%19,580,538
Jul 16, 202629.2831.0829.2730.3130.311.17%22,578,058
Jul 15, 202634.0034.5929.9129.9629.96-10.30%30,571,230
Jul 14, 202628.6033.4027.5433.4033.4020.01%33,303,650
Jul 13, 202630.0430.9827.6027.8327.83-9.38%21,013,245
Jul 10, 202634.3235.2430.7130.7130.71-9.41%23,145,283
Jul 9, 202633.1034.1931.2033.9033.905.57%18,893,625
Jul 8, 202635.4835.5531.9132.1132.11-8.52%21,285,320
Jul 7, 202637.0037.9934.7335.1035.10-7.29%20,147,735