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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.55	20.54	20.54	20.95	20.5	6.58M
February 12, 2026	20.71	20.65	20.65	20.76	20.46	7.06M
February 11, 2026	20.55	20.74	20.74	21.1	20.43	9.47M
February 10, 2026	20.41	20.6	20.6	20.93	20.35	11.12M
February 09, 2026	20.47	20.31	20.31	20.52	20.03	9.35M
February 06, 2026	19.71	20.19	20.19	20.55	19.7	12.35M
February 05, 2026	20.02	19.87	19.87	20.25	19.82	5.83M
February 04, 2026	19.86	20.07	20.07	20.35	19.76	8.88M
February 03, 2026	19.56	19.97	19.97	19.98	19.56	8.64M
February 02, 2026	19.43	19.4	19.4	19.85	19.35	8.49M
January 30, 2026	19.1	19.36	19.36	19.52	18.89	7.33M
January 29, 2026	19.69	19.18	19.18	19.7	19.04	9.57M
January 28, 2026	20	19.77	19.77	20.06	19.67	7.8M
January 27, 2026	19.62	20.02	20.02	20.15	19.4	11.28M
January 26, 2026	19.97	19.71	19.71	20.01	19.48	9.75M
January 23, 2026	19.62	19.92	19.92	20.07	19.6	10.96M
January 22, 2026	19.51	19.65	19.65	19.68	19.43	6.5M
January 21, 2026	19.28	19.48	19.48	19.57	19.24	5.41M
January 20, 2026	19.61	19.39	19.39	19.7	19.21	7.43M
January 19, 2026	19.4	19.63	19.63	19.72	19.38	8.58M
January 16, 2026	19.75	19.45	19.45	19.79	19.26	9.77M
January 15, 2026	19.22	19.39	19.39	19.4	19.07	6.83M
January 14, 2026	19.05	19.22	19.22	19.57	18.93	12.04M
January 13, 2026	19.4	19.02	19.02	19.5	18.98	8.69M
January 12, 2026	19.08	19.4	19.4	19.56	18.97	12.98M
January 09, 2026	19.1	19.1	19.1	19.18	18.88	9.28M
January 08, 2026	18.8	19.11	19.11	19.11	18.75	7.31M
January 07, 2026	18.9	18.9	18.9	19.04	18.74	6.04M
January 06, 2026	18.69	18.95	18.95	19.1	18.66	9.91M
January 05, 2026	18.4	18.59	18.59	18.62	18.39	4.89M
December 31, 2025	18.5	18.35	18.35	18.51	18.26	3.39M
December 30, 2025	18.41	18.39	18.39	18.57	18.3	2.63M
December 29, 2025	18.39	18.41	18.41	18.59	18.31	3.02M
December 26, 2025	18.59	18.43	18.43	18.68	18.4	3.35M
December 25, 2025	18.71	18.54	18.54	18.75	18.44	3.75M
December 24, 2025	18.26	18.6	18.6	18.65	18.26	4.1M
December 23, 2025	18.37	18.34	18.34	18.48	18.25	3.46M
December 22, 2025	18.29	18.39	18.39	18.49	18.2	3.92M
December 19, 2025	17.95	18.17	18.17	18.5	17.95	4.96M
December 18, 2025	17.71	17.92	17.92	18.23	17.63	4.99M
December 17, 2025	17.5	17.79	17.79	17.79	17.21	5.44M
December 16, 2025	17.73	17.58	17.58	17.84	17.42	4.2M
December 15, 2025	17.81	17.84	17.84	17.99	17.65	3.32M
December 12, 2025	18.11	17.91	17.91	18.27	17.85	3.89M
December 11, 2025	18.63	18.11	18.11	18.69	18.03	5.15M
December 10, 2025	18.7	18.63	18.63	18.75	18.52	3.51M
December 09, 2025	18.85	18.77	18.77	18.96	18.7	4.29M
December 08, 2025	18.81	18.82	18.82	18.95	18.72	4.59M
December 05, 2025	18.6	18.81	18.81	18.86	18.44	3.7M
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

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