Shenzhen EXC-LED Technology Co.Ltd - 300889.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.89	20.55	20.55	20.6	19.6	6.97M
September 04, 2025	20.21	19.69	19.69	20.35	19.4	8.91M
September 03, 2025	20.66	20.11	20.11	20.81	20	8.03M
September 02, 2025	21.22	20.66	20.66	21.7	20.2	12.48M
September 01, 2025	20.93	21.22	21.22	21.51	20.49	15.75M
August 29, 2025	20.69	20.84	20.84	21.26	20.12	16.89M
August 28, 2025	18.7	20.4	20.4	20.74	18.65	23.48M
August 27, 2025	18.66	18.68	18.68	19.33	18.13	15.96M
August 26, 2025	16.49	18.63	18.63	19.49	16.25	18.22M
August 25, 2025	17.1	16.51	16.51	17.15	16.32	6.61M
August 22, 2025	16.16	16.8	16.8	16.98	16.01	8.28M
August 21, 2025	16.15	16.15	16.15	16.45	15.93	5.36M
August 20, 2025	15.52	16.05	16.05	16.2	15.35	5.5M
August 19, 2025	15.85	15.63	15.63	15.85	15.51	4.59M
August 18, 2025	15.7	15.85	15.85	16.06	15.7	5.01M
August 15, 2025	15.43	15.57	15.57	15.71	15.32	4.12M
August 14, 2025	16.29	15.41	15.41	16.34	15.39	8.8M
August 13, 2025	15.6	16.16	16.16	16.39	15.51	10.45M
August 12, 2025	15.13	15.42	15.42	15.87	15.05	8.4M
August 11, 2025	14.81	15.05	15.05	15.13	14.77	4.62M
August 08, 2025	14.71	14.81	14.81	14.87	14.57	4.11M
August 07, 2025	15.05	14.85	14.85	15.18	14.76	6.42M
August 06, 2025	14.9	15.02	15.02	15.09	14.65	10.78M
August 05, 2025	14.04	15.08	15.08	15.2	14.03	14.84M
August 04, 2025	13.68	13.91	13.91	13.96	13.65	4.17M
August 01, 2025	13.6	13.73	13.73	13.8	13.45	4.76M
July 31, 2025	13.66	13.54	13.54	13.92	13.47	4.85M
July 30, 2025	13.6	13.66	13.66	13.8	13.44	3.33M
July 29, 2025	13.75	13.59	13.59	13.8	13.35	5.88M
July 28, 2025	13.66	13.79	13.79	13.91	13.66	5.44M
July 25, 2025	13.74	13.66	13.66	13.76	13.62	3.09M
July 24, 2025	13.97	13.7	13.7	14.04	13.65	5.74M
July 23, 2025	14.17	13.91	13.91	14.25	13.91	4.34M
July 22, 2025	14.14	14.09	14.09	14.31	13.92	4.45M
July 21, 2025	13.53	14.09	14.09	14.38	13.53	9.02M
July 18, 2025	13.45	13.54	13.54	13.56	13.31	3.59M
July 17, 2025	13.54	13.44	13.44	13.62	13.39	3.07M
July 16, 2025	13.44	13.51	13.51	13.57	13.33	2.85M
July 15, 2025	13.51	13.42	13.42	13.6	13.29	3.39M
July 14, 2025	13.39	13.53	13.53	13.65	13.39	3.2M
July 11, 2025	13.37	13.44	13.44	13.53	13.27	2.87M
July 10, 2025	13.5	13.38	13.38	13.57	13.3	3.85M
July 09, 2025	13.55	13.49	13.49	13.88	13.45	4.83M
July 08, 2025	13.68	13.49	13.49	13.73	13.38	4.6M
July 07, 2025	13.25	13.62	13.62	13.74	13.2	5.32M
July 04, 2025	13.46	13.33	13.33	13.58	13.3	4M
July 03, 2025	13.17	13.44	13.44	13.6	13.12	6.58M
July 02, 2025	13.31	13.14	13.14	13.47	13.08	4.48M
July 01, 2025	13.41	13.38	13.38	13.58	13.23	5.27M
June 30, 2025	13.32	13.46	13.46	13.81	13.18	6.56M
June 27, 2025	13.62	13.31	13.31	13.73	13.28	6.55M
June 26, 2025	13.72	13.6	13.6	13.83	13.43	9.57M
June 25, 2025	13.5	13.95	13.95	13.97	13.26	17.41M
June 24, 2025	12.73	13.7	13.7	14.44	12.73	21.9M
June 23, 2025	12	12.6	12.6	12.6	11.94	6.05M
June 20, 2025	11.92	12.04	12.04	12.34	11.85	4.56M
June 19, 2025	12.23	11.89	11.89	12.3	11.82	4.18M
June 18, 2025	12.2	12.28	12.28	12.44	12.12	3.28M
June 17, 2025	12.5	12.28	12.28	12.58	12.16	3.73M
June 16, 2025	11.99	12.5	12.5	12.78	11.91	6.75M

Shenzhen EXC-LED Technology Co.Ltd (300889.SZ) SHZ