Shenzhen EXC-LED Technology Co.Ltd (300889.SZ) SHZ
27.27
-0.27(-0.98%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
27.27
-0.27(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 27.35 | 27.27 | 27.27 | 27.83 | 27.1 | 4.26M |
| March 12, 2026 | 28.46 | 27.54 | 27.54 | 28.46 | 27.18 | 8.25M |
| March 11, 2026 | 28.79 | 28.46 | 28.46 | 29.57 | 28.35 | 9.11M |
| March 10, 2026 | 27.61 | 28.6 | 28.6 | 28.8 | 27.61 | 4.04M |
| March 09, 2026 | 26.9 | 28.03 | 28.03 | 28.18 | 26.58 | 10.9M |
| March 06, 2026 | 27.61 | 27.32 | 27.32 | 27.61 | 26.91 | 5.91M |
| March 05, 2026 | 27.46 | 27.38 | 27.38 | 27.69 | 26.5 | 8.41M |
| March 04, 2026 | 27.97 | 26.52 | 26.52 | 27.97 | 25.82 | 5.93M |
| March 03, 2026 | 26.81 | 26.59 | 26.59 | 27.58 | 26.32 | 10.37M |
| March 02, 2026 | 26.88 | 26.46 | 26.46 | 27.77 | 26.28 | 11.48M |
| February 27, 2026 | 27.97 | 27.5 | 27.5 | 28.1 | 27.36 | 8.78M |
| February 26, 2026 | 27.22 | 28.18 | 28.18 | 28.3 | 27.22 | 12.64M |
| February 25, 2026 | 27.17 | 27.49 | 27.49 | 27.6 | 26.31 | 12.98M |
| February 24, 2026 | 25.77 | 27.16 | 27.16 | 27.18 | 25.77 | 12.4M |
| February 13, 2026 | 25.12 | 25.73 | 0 | 25.95 | 24.91 | 6.88M |
| February 12, 2026 | 25.01 | 25.12 | 0 | 25.25 | 24.65 | 6.78M |
| February 11, 2026 | 24.26 | 24.97 | 0 | 25.45 | 24.05 | 11.7M |
| February 10, 2026 | 24.18 | 24.25 | 0 | 24.44 | 23.92 | 5.74M |
| February 09, 2026 | 23.98 | 24.08 | 0 | 24.2 | 23.68 | 5.47M |
| February 06, 2026 | 23.67 | 23.79 | 0 | 24.15 | 23.33 | 4.98M |
| February 05, 2026 | 23.11 | 23.7 | 0 | 23.89 | 23.09 | 6.79M |
| February 04, 2026 | 23.1 | 23.38 | 0 | 23.6 | 22.63 | 5.87M |
| February 03, 2026 | 23 | 23.11 | 0 | 23.15 | 22.5 | 4.86M |
| February 02, 2026 | 23.02 | 22.73 | 0 | 23.66 | 22.68 | 5.42M |
| January 30, 2026 | 23.58 | 23.27 | 0 | 23.58 | 22.76 | 6.13M |
| January 29, 2026 | 24.16 | 23.24 | 0 | 24.16 | 23.18 | 9.77M |
| January 28, 2026 | 23.97 | 24.19 | 0 | 24.8 | 23.8 | 12.02M |
| January 27, 2026 | 23.21 | 24.2 | 0 | 24.42 | 22.27 | 18.12M |
| January 26, 2026 | 22.39 | 23.01 | 0 | 23.19 | 22.01 | 12.93M |
| January 23, 2026 | 21.83 | 22.3 | 0 | 22.7 | 21.75 | 9.48M |
| January 22, 2026 | 22.04 | 21.93 | 0 | 22.3 | 21.66 | 7.08M |
| January 21, 2026 | 21.6 | 22.04 | 0 | 22.68 | 21.25 | 9.35M |
| January 20, 2026 | 21.59 | 21.74 | 0 | 22.65 | 21.44 | 8.86M |
| January 19, 2026 | 21.3 | 21.57 | 0 | 21.61 | 20.68 | 7.77M |
| January 16, 2026 | 22.78 | 21.37 | 0 | 22.81 | 21.2 | 13.72M |
| January 15, 2026 | 21.59 | 22.35 | 0 | 23.41 | 21.5 | 15.19M |
| January 14, 2026 | 21.5 | 21.58 | 0 | 22.15 | 21.14 | 9.47M |
| January 13, 2026 | 21.54 | 21.18 | 0 | 22 | 21.06 | 6.67M |
| January 12, 2026 | 21.01 | 21.45 | 0 | 21.59 | 21.01 | 5.89M |
| January 09, 2026 | 20.88 | 21.03 | 0 | 21.21 | 20.73 | 4.44M |
| January 08, 2026 | 20.67 | 20.88 | 0 | 21.21 | 20.53 | 6.76M |
| January 07, 2026 | 20.71 | 20.65 | 0 | 20.9 | 20.43 | 4.14M |
| January 06, 2026 | 20.64 | 20.63 | 0 | 20.9 | 20.43 | 4.88M |
| January 05, 2026 | 20.7 | 20.66 | 0 | 21.15 | 20.58 | 4.93M |
| December 31, 2025 | 20.66 | 20.7 | 0 | 20.82 | 20.4 | 4.26M |
| December 30, 2025 | 20.57 | 20.64 | 0 | 20.96 | 20.55 | 3.58M |
| December 29, 2025 | 21.31 | 20.78 | 0 | 21.31 | 20.63 | 5.95M |
| December 26, 2025 | 21.92 | 21.27 | 0 | 22.1 | 21.17 | 6.76M |
| December 25, 2025 | 21.51 | 21.72 | 0 | 21.83 | 21.01 | 6.74M |
| December 24, 2025 | 20.63 | 21.32 | 0 | 22.46 | 20.63 | 11.75M |
| December 23, 2025 | 20.18 | 20.59 | 0 | 20.93 | 19.75 | 7.64M |
| December 22, 2025 | 20.83 | 20.18 | 0 | 20.89 | 19.91 | 6.94M |
| December 19, 2025 | 20.72 | 20.78 | 0 | 20.93 | 20.3 | 4.87M |
| December 18, 2025 | 20.6 | 20.52 | 0 | 20.98 | 20.45 | 4.21M |
| December 17, 2025 | 21.22 | 20.62 | 0 | 21.43 | 20.38 | 6.96M |
| December 16, 2025 | 21.56 | 21.22 | 0 | 22.09 | 20.98 | 4.99M |
| December 15, 2025 | 21.61 | 21.56 | 0 | 21.8 | 21.25 | 4.59M |
| December 12, 2025 | 22.28 | 21.82 | 0 | 22.51 | 21.5 | 8.35M |
| December 11, 2025 | 23.35 | 22.27 | 0 | 23.45 | 22.19 | 8.88M |
| December 10, 2025 | 23.12 | 23.45 | 0 | 24.19 | 23.11 | 8.92M |