Skip to main content
logo
Shenzhen EXC-LED Technology Co.Ltd (SHE:300889)
China flag China · Delayed Price · Currency is CNY
17.92
+0.69 (4.00%)
Aug 3, 2026, 3:04 PM CST

SHE:300889 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.0618.0517.0617.9217.924.00%4,097,560
Jul 31, 202616.8117.8116.8117.2317.234.93%5,563,000
Jul 30, 202616.9817.1716.2316.4216.42-3.53%3,963,517
Jul 29, 202617.3317.5016.8017.0217.02-1.90%4,078,322
Jul 28, 202617.4017.8817.2517.3517.35-2.31%4,522,319
Jul 27, 202616.7917.7916.7017.7617.765.78%3,999,661
Jul 24, 202617.4717.6016.7216.7916.79-5.94%4,322,700
Jul 23, 202617.5618.1817.2317.8517.851.65%5,312,405
Jul 22, 202619.2619.4017.3017.5617.56-8.83%6,347,721
Jul 21, 202618.2719.4315.5019.2619.267.54%10,878,591
Jul 20, 202621.0521.5017.7617.9117.91-14.84%8,140,092
Jul 17, 202621.8021.9920.7621.0321.03-3.53%2,920,040
Jul 16, 202622.2122.4521.6121.8021.80-2.90%2,670,841
Jul 15, 202621.8822.9021.5822.4522.453.84%3,618,460
Jul 14, 202622.0022.1021.2121.6221.62-0.87%2,085,820
Jul 13, 202622.2022.2921.8021.8121.81-2.63%2,729,703
Jul 10, 202622.6522.8022.0022.4022.40-1.58%3,190,240
Jul 9, 202622.3722.9022.1922.7622.762.02%2,476,317
Jul 8, 202623.0023.2022.2322.3122.31-2.45%3,418,678
Jul 7, 202623.1123.4622.6322.8722.87-2.10%5,092,562
Jul 6, 202622.3524.1322.3523.3623.365.08%8,685,819
Jul 3, 202622.2622.4322.0822.2322.23-0.09%3,215,388
Jul 2, 202622.0022.7521.8522.2522.250.14%4,898,578
Jul 1, 202622.5422.6522.1122.2222.22-0.49%4,749,416
Jun 30, 202622.3722.6022.0022.3322.33-0.18%3,682,000
Jun 29, 202623.1823.2022.2022.3722.37-3.24%5,357,360
Jun 26, 202623.0423.5022.6623.1223.120.09%5,114,560
Jun 25, 202623.3523.7223.0323.1023.10-1.74%6,176,604
Jun 24, 202624.0124.6123.3023.5123.51-4.70%9,689,453
Jun 23, 202623.2626.0523.1724.6724.675.38%14,861,303
Jun 22, 202623.9524.1923.1023.4123.41-2.17%5,047,100
Jun 18, 202624.1024.2323.6023.9323.93-1.16%5,856,845
Jun 17, 202625.0025.4024.1124.2124.21-3.58%6,303,454
Jun 16, 202625.3525.8525.0225.1125.11-1.91%6,063,067
Jun 15, 202624.6026.0024.3325.6025.604.11%8,597,222
Jun 12, 202624.1324.6023.8024.5924.591.99%4,911,211
Jun 11, 202624.8625.7024.0924.1124.11-2.86%6,935,440
Jun 10, 202624.0524.8423.8324.8224.822.22%5,770,357
Jun 9, 202624.0424.3523.7124.2824.282.02%4,042,123
Jun 8, 202624.0124.6623.3023.8023.80-2.94%6,197,720
Jun 5, 202624.0725.0923.7524.5224.521.70%7,306,817
Jun 4, 202623.7424.3423.5424.1124.111.30%5,856,283
Jun 3, 202622.8024.1822.8023.8023.804.52%8,393,469
Jun 2, 202623.0523.1522.3522.7722.77-1.21%3,694,705
Jun 1, 202623.0723.5622.8123.0523.050.66%5,070,252
May 29, 202623.4623.5722.7722.9022.90-2.09%6,071,853
May 28, 202623.2423.7023.0623.3923.390.60%4,364,700
May 27, 202623.8623.9322.9023.2523.25-2.35%7,179,607
May 26, 202624.3224.3623.6323.8123.81-1.24%7,464,889
May 25, 202624.0024.4923.3024.1124.111.64%10,735,315