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

24.68

+1.68(+7.30%)

Updated at June 02 03:13PM

Currency In CNY

300566.SZ Historical Return

If you invested ¥1000 in Ningbo Exciton Technology Co., Ltd. (300566.SZ) since IPO date, it would be worth ¥3,515.67 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥770.77, while ¥1000 invested 1 year ago would be worth ¥1,403.87. This corresponds to total returns of 251.57%, -22.92%, 40.39%, respectively, with annualized returns of 14.07%, -5.07%, 40.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300566.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	23.82	23	23	24.07	22.87	20.21M
May 29, 2026	25.08	23.51	23.51	25.5	23.28	34.01M
May 28, 2026	22.16	25.09	25.09	25.69	22.08	47.26M
May 27, 2026	22.74	22.37	22.37	23.32	22.2	20.12M
May 26, 2026	23.01	22.9	22.9	23.25	22.5	22.29M
May 25, 2026	23.6	23.34	23.34	23.98	22.72	34.87M
May 22, 2026	21.99	23.09	23.09	23.2	21.2	36.62M
May 21, 2026	20	21.91	21.91	23.72	20	36.6M
May 20, 2026	20.11	21.72	21.72	22.55	19.98	29.6M
May 19, 2026	19.97	20.2	20.2	20.26	19.66	6.62M
May 18, 2026	20	19.89	19.89	20.11	19.61	5.85M
May 15, 2026	20.3	20.13	20.13	20.46	19.9	7.07M
May 14, 2026	20.5	20.33	20.33	20.68	20.28	7.46M
May 13, 2026	20.33	20.43	20.43	20.53	20.15	5.42M
May 12, 2026	20.54	20.34	20.34	20.67	20.23	6.61M
May 11, 2026	20.51	20.67	20.67	20.75	20.26	10.37M
May 08, 2026	19.9	20.49	20.49	20.73	19.74	11.95M
May 07, 2026	19.89	19.92	19.92	20.02	19.73	6.93M
May 06, 2026	19.29	19.91	19.91	20.14	19.29	11.51M
April 30, 2026	18.98	19.05	19.05	19.18	18.91	6.5M
April 29, 2026	18.53	18.94	18.94	19.16	18.45	6.88M
April 28, 2026	19.01	18.53	18.53	19.09	18.44	5.46M
April 27, 2026	18.4	18.97	18.97	19.15	18.36	6.92M
April 24, 2026	18.63	18.4	18.4	18.69	18.3	3.97M
April 23, 2026	18.95	18.63	18.63	19	18.53	3.77M
April 22, 2026	18.61	18.98	18.98	19.03	18.61	3.76M
April 21, 2026	18.66	18.75	18.75	18.84	18.5	3.44M
April 20, 2026	18.9	18.79	18.79	18.98	18.73	3.82M
April 17, 2026	18.69	18.88	18.88	19.14	18.69	4.64M
April 16, 2026	18.43	18.77	18.77	18.91	18.3	6.09M
April 15, 2026	18.56	18.35	18.35	18.66	18.32	4.13M
April 14, 2026	18.43	18.51	18.51	18.53	18.28	3.9M
April 13, 2026	18.34	18.29	18.29	18.5	18.23	3.3M
April 10, 2026	18.38	18.41	18.41	18.66	18.38	3.38M
April 09, 2026	18.15	18.32	18.32	18.43	18.08	3.97M
April 08, 2026	18.05	18.33	18.33	18.34	17.86	5.88M
April 07, 2026	17.45	17.51	17.51	17.59	17.33	3.15M
April 03, 2026	17.75	17.41	17.41	17.75	17.39	2.79M
April 02, 2026	17.95	17.66	17.66	17.98	17.46	4.08M
April 01, 2026	17.63	17.95	17.95	17.95	17.63	5.19M
March 31, 2026	17.7	17.3	17.3	17.76	17.25	5.81M
March 30, 2026	17.5	17.7	17.7	17.74	17.3	5.06M
March 27, 2026	17.52	17.85	17.85	17.94	17.48	5.51M
March 26, 2026	18.28	17.77	17.77	18.35	17.65	5.67M
March 25, 2026	18.17	18.29	18.29	18.49	18.17	5.84M
March 24, 2026	17.96	18.08	18.08	18.11	17.45	6.9M
March 23, 2026	18.87	17.62	17.62	18.88	17.4	12.35M
March 20, 2026	19.57	19.16	19.16	19.93	19.15	7.21M
March 19, 2026	19.74	19.57	19.57	19.92	19.46	5.7M
March 18, 2026	19.6	20.02	20.02	20.03	19.36	6.06M
March 17, 2026	20.38	19.58	19.58	20.39	19.53	8.55M
March 16, 2026	20.5	20.26	20.26	20.5	20.01	7.23M
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	20.55	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	19.07	20.88	18.93	5.64M