Ningbo Exciton Technology Co., Ltd. - 300566.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.26	18.65	18.65	18.99	18.26	4.16M
December 03, 2025	18.94	18.94	18.94	19.06	18.72	5.32M
December 02, 2025	18.8	18.94	18.94	19.12	18.66	7.93M
December 01, 2025	18.19	18.78	18.78	18.8	18.16	5.64M
November 28, 2025	18.26	18.37	18.37	18.46	18.22	3.01M
November 27, 2025	17.97	18.26	18.26	18.43	17.93	4.11M
November 26, 2025	18.08	17.96	17.96	18.29	17.92	2.33M
November 25, 2025	17.73	18.14	18.14	18.33	17.73	4.89M
November 24, 2025	17.56	17.7	17.7	17.81	17.33	3.69M
November 21, 2025	18.1	17.49	17.49	18.2	17.39	5.22M
November 20, 2025	18.45	18.21	18.21	18.6	18.16	2.86M
November 19, 2025	18.58	18.36	18.36	18.66	18.25	3.61M
November 18, 2025	18.84	18.64	18.64	18.93	18.54	3.75M
November 17, 2025	18.72	18.85	18.85	18.92	18.68	3.44M
November 14, 2025	18.5	18.84	18.84	19.01	18.45	5.95M
November 13, 2025	18.58	18.6	18.6	18.7	18.52	3.91M
November 12, 2025	18.74	18.64	18.64	18.84	18.48	3.6M
November 11, 2025	18.76	18.82	18.82	18.87	18.71	3.65M
November 10, 2025	18.61	18.76	18.76	18.83	18.56	4.2M
November 07, 2025	18.51	18.6	18.6	18.62	18.43	4.07M
November 06, 2025	18.45	18.61	18.61	18.66	18.4	3.73M
November 05, 2025	18.16	18.53	18.53	18.55	18.1	3.84M
November 04, 2025	18.42	18.38	18.38	18.52	18.25	3.3M
November 03, 2025	18.47	18.48	18.48	18.56	18.3	3.62M
October 31, 2025	18.31	18.47	18.47	18.68	18.3	5.75M
October 30, 2025	18.48	18.39	18.39	19.1	18.34	9.73M
October 29, 2025	18.11	18.05	18.05	18.29	17.95	4.42M
October 28, 2025	18.13	18.18	18.18	18.29	18.11	3.02M
October 27, 2025	18.32	18.23	18.23	18.35	18.07	4.98M
October 24, 2025	17.88	18.2	18.2	18.31	17.8	6.37M
October 23, 2025	17.58	17.79	17.79	17.8	17.39	3.8M
October 22, 2025	17.71	17.65	17.65	17.85	17.6	2.74M
October 21, 2025	17.54	17.75	17.75	17.8	17.46	3.65M
October 20, 2025	17.46	17.45	17.45	17.57	17.33	2.98M
October 17, 2025	17.82	17.3	17.3	17.94	17.26	5.33M
October 16, 2025	18.12	17.85	17.85	18.13	17.79	4.3M
October 15, 2025	18.06	18.16	18.16	18.18	17.78	5.68M
October 14, 2025	18.44	18.04	18.04	18.62	17.97	7.11M
October 13, 2025	18.18	18.4	18.4	18.48	17.67	7.84M
October 10, 2025	19.13	18.78	18.78	19.19	18.73	9.06M
October 09, 2025	19.03	19.23	19.23	19.35	18.96	6.88M
September 30, 2025	19.01	18.93	18.93	19.23	18.91	5.59M
September 29, 2025	18.95	19.03	19.03	19.17	18.71	6.63M
September 26, 2025	19.11	19.03	19.03	19.63	18.63	11.58M
September 25, 2025	19.38	19.07	19.07	19.47	19.05	6.77M
September 24, 2025	19.09	19.33	19.33	19.33	18.85	7.07M
September 23, 2025	19.5	19.11	19.11	19.55	18.6	10.94M
September 22, 2025	19.55	19.48	19.48	19.68	19.34	6.77M
September 19, 2025	18.82	19.54	19.54	19.75	18.82	9.92M
September 18, 2025	19.37	19.26	19.26	19.76	19.05	9.77M
September 17, 2025	19.08	19.42	19.42	19.71	19.08	8.68M
September 16, 2025	18.99	19.13	19.13	19.15	18.84	4.85M
September 15, 2025	19.06	18.96	18.96	19.14	18.79	5.32M
September 12, 2025	18.82	19.01	19.01	19.35	18.7	7.4M
September 11, 2025	18.35	18.84	18.84	18.84	18.16	5.89M
September 10, 2025	18.44	18.33	18.33	18.62	18.28	4.18M
September 09, 2025	18.87	18.44	18.44	19	18.4	5.14M
September 08, 2025	18.76	18.98	18.98	18.99	18.61	6.21M
September 05, 2025	18.28	18.76	18.76	18.77	18.28	6.48M
September 04, 2025	18.51	18.32	18.32	18.86	18	8.37M

Ningbo Exciton Technology Co., Ltd. (300566.SZ) SHZ