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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.87	18.5	18.5	18.95	18.44	7.02M
September 02, 2025	19.52	18.93	18.93	19.56	18.7	11.6M
September 01, 2025	19.57	19.61	19.61	19.79	19.42	7.91M
August 29, 2025	19.81	19.57	19.57	19.9	19.5	9.77M
August 28, 2025	19.72	19.8	19.8	19.99	19.1	12.73M
August 27, 2025	20.4	19.72	19.72	20.5	19.67	17M
August 26, 2025	20.34	20.5	20.5	20.65	20.23	10.31M
August 25, 2025	20.53	20.4	20.4	20.7	20.25	12.96M
August 22, 2025	20.4	20.51	20.51	20.69	20.34	11.06M
August 21, 2025	20.78	20.5	20.5	21.18	20.37	16.14M
August 20, 2025	20.21	20.66	20.66	20.69	20.11	11.17M
August 19, 2025	20.47	20.23	20.23	20.47	20.12	9.41M
August 18, 2025	19.9	20.47	20.47	20.5	19.88	15.17M
August 15, 2025	19.64	20.2	20.2	20.2	19.61	11.01M
August 14, 2025	20.04	19.69	19.69	20.07	19.6	8.35M
August 13, 2025	19.88	20.05	20.05	20.15	19.8	8.85M
August 12, 2025	19.99	19.88	19.88	19.99	19.7	6.48M
August 11, 2025	19.57	19.9	19.9	19.96	19.51	10.04M
August 08, 2025	19.51	19.53	19.53	19.58	19.34	5.38M

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