Ningbo Exciton Technology Co., Ltd. (300566.SZ) SHZ
20.56
+0.02(+0.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.56
+0.02(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 20.38 | 20.56 | 20.56 | 20.91 | 20.33 | 9.17M |
| March 12, 2026 | 20.65 | 20.54 | 20.54 | 20.87 | 20.38 | 7.09M |
| March 11, 2026 | 20.55 | 20.67 | 20.67 | 20.78 | 20.5 | 8.35M |
| March 10, 2026 | 20.41 | 20.58 | 20.58 | 20.81 | 20.17 | 6.66M |
| March 09, 2026 | 19.92 | 19.96 | 19.96 | 20.07 | 19.34 | 10.18M |
| March 06, 2026 | 20.41 | 20.18 | 20.18 | 20.45 | 20.07 | 9.45M |
| March 05, 2026 | 19.36 | 20.54 | 20.54 | 20.98 | 19.36 | 20.76M |
| March 04, 2026 | 20.88 | 18.98 | 18.98 | 20.88 | 18.93 | 5.64M |
| March 03, 2026 | 20.19 | 19.31 | 19.31 | 20.52 | 19.25 | 10.52M |
| March 02, 2026 | 20.38 | 20.13 | 20.13 | 20.59 | 20.03 | 9.13M |
| February 27, 2026 | 20.88 | 20.74 | 20.74 | 20.91 | 20.56 | 7.06M |
| February 26, 2026 | 20.74 | 20.98 | 20.98 | 20.99 | 20.64 | 8.09M |
| February 25, 2026 | 20.72 | 20.8 | 20.8 | 20.83 | 20.58 | 7.32M |
| February 24, 2026 | 20.75 | 20.77 | 20.77 | 20.96 | 20.4 | 7.85M |
| February 13, 2026 | 20.55 | 20.54 | 0 | 20.95 | 20.5 | 6.58M |
| February 12, 2026 | 20.71 | 20.65 | 0 | 20.76 | 20.46 | 7.06M |
| February 11, 2026 | 20.55 | 20.74 | 0 | 21.1 | 20.43 | 9.47M |
| February 10, 2026 | 20.41 | 20.6 | 0 | 20.93 | 20.35 | 11.12M |
| February 09, 2026 | 20.47 | 20.31 | 0 | 20.52 | 20.03 | 9.35M |
| February 06, 2026 | 19.71 | 20.19 | 0 | 20.55 | 19.7 | 12.35M |
| February 05, 2026 | 20.02 | 19.87 | 0 | 20.25 | 19.82 | 5.83M |
| February 04, 2026 | 19.86 | 20.07 | 0 | 20.35 | 19.76 | 8.88M |
| February 03, 2026 | 19.56 | 19.97 | 0 | 19.98 | 19.56 | 8.64M |
| February 02, 2026 | 19.43 | 19.4 | 0 | 19.85 | 19.35 | 8.49M |
| January 30, 2026 | 19.1 | 19.36 | 0 | 19.52 | 18.89 | 7.33M |
| January 29, 2026 | 19.69 | 19.18 | 0 | 19.7 | 19.04 | 9.57M |
| January 28, 2026 | 20 | 19.77 | 0 | 20.06 | 19.67 | 7.8M |
| January 27, 2026 | 19.62 | 20.02 | 0 | 20.15 | 19.4 | 11.28M |
| January 26, 2026 | 19.97 | 19.71 | 0 | 20.01 | 19.48 | 9.75M |
| January 23, 2026 | 19.62 | 19.92 | 0 | 20.07 | 19.6 | 10.96M |
| January 22, 2026 | 19.51 | 19.65 | 0 | 19.68 | 19.43 | 6.5M |
| January 21, 2026 | 19.28 | 19.48 | 0 | 19.57 | 19.24 | 5.41M |
| January 20, 2026 | 19.61 | 19.39 | 0 | 19.7 | 19.21 | 7.43M |
| January 19, 2026 | 19.4 | 19.63 | 0 | 19.72 | 19.38 | 8.58M |
| January 16, 2026 | 19.75 | 19.45 | 0 | 19.79 | 19.26 | 9.77M |
| January 15, 2026 | 19.22 | 19.39 | 0 | 19.4 | 19.07 | 6.83M |
| January 14, 2026 | 19.05 | 19.22 | 0 | 19.57 | 18.93 | 12.04M |
| January 13, 2026 | 19.4 | 19.02 | 0 | 19.5 | 18.98 | 8.69M |
| January 12, 2026 | 19.08 | 19.4 | 0 | 19.56 | 18.97 | 12.98M |
| January 09, 2026 | 19.1 | 19.1 | 0 | 19.18 | 18.88 | 9.28M |
| January 08, 2026 | 18.8 | 19.11 | 0 | 19.11 | 18.75 | 7.31M |
| January 07, 2026 | 18.9 | 18.9 | 0 | 19.04 | 18.74 | 6.04M |
| January 06, 2026 | 18.69 | 18.95 | 0 | 19.1 | 18.66 | 9.91M |
| January 05, 2026 | 18.4 | 18.59 | 0 | 18.62 | 18.39 | 4.89M |
| December 31, 2025 | 18.5 | 18.35 | 0 | 18.51 | 18.26 | 3.39M |
| December 30, 2025 | 18.41 | 18.39 | 0 | 18.57 | 18.3 | 2.63M |
| December 29, 2025 | 18.39 | 18.41 | 0 | 18.59 | 18.31 | 3.02M |
| December 26, 2025 | 18.59 | 18.43 | 0 | 18.68 | 18.4 | 3.35M |
| December 25, 2025 | 18.71 | 18.54 | 0 | 18.75 | 18.44 | 3.75M |
| December 24, 2025 | 18.26 | 18.6 | 0 | 18.65 | 18.26 | 4.1M |
| December 23, 2025 | 18.37 | 18.34 | 0 | 18.48 | 18.25 | 3.46M |
| December 22, 2025 | 18.29 | 18.39 | 0 | 18.49 | 18.2 | 3.92M |
| December 19, 2025 | 17.95 | 18.17 | 0 | 18.5 | 17.95 | 4.96M |
| December 18, 2025 | 17.71 | 17.92 | 0 | 18.23 | 17.63 | 4.99M |
| December 17, 2025 | 17.5 | 17.79 | 0 | 17.79 | 17.21 | 5.44M |
| December 16, 2025 | 17.73 | 17.58 | 0 | 17.84 | 17.42 | 4.2M |
| December 15, 2025 | 17.81 | 17.84 | 0 | 17.99 | 17.65 | 3.32M |
| December 12, 2025 | 18.11 | 17.91 | 0 | 18.27 | 17.85 | 3.89M |
| December 11, 2025 | 18.63 | 18.11 | 0 | 18.69 | 18.03 | 5.15M |
| December 10, 2025 | 18.7 | 18.63 | 0 | 18.75 | 18.52 | 3.51M |