Ocean's King Lighting Science & Technology Co., Ltd (SHE:002724)
China
· Delayed Price · Currency is CNY 6.38
-0.06 (-0.93%)
Apr 30, 2026, 11:54 AM CST
SHE:002724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.99 | 6.99 | 6.33 | 6.41 | - | -0.47% | 7,211,760 |
| Apr 29, 2026 | 6.66 | 7.13 | 6.44 | 6.44 | 6.44 | -9.93% | 27,604,040 |
| Apr 28, 2026 | 7.17 | 7.32 | 7.09 | 7.15 | 7.15 | -0.56% | 9,320,372 |
| Apr 27, 2026 | 7.10 | 7.20 | 6.90 | 7.19 | 7.19 | 0.98% | 11,304,900 |
| Apr 24, 2026 | 6.99 | 7.15 | 6.94 | 7.12 | 7.12 | 1.42% | 10,534,800 |
| Apr 23, 2026 | 7.06 | 7.09 | 6.95 | 7.02 | 7.02 | -0.57% | 7,051,400 |
| Apr 22, 2026 | 7.04 | 7.07 | 6.99 | 7.06 | 7.06 | -0.14% | 5,082,807 |
| Apr 21, 2026 | 7.16 | 7.16 | 6.99 | 7.07 | 7.07 | -1.39% | 7,376,660 |
| Apr 20, 2026 | 7.03 | 7.20 | 6.98 | 7.17 | 7.17 | 1.85% | 9,002,180 |
| Apr 17, 2026 | 7.04 | 7.07 | 6.96 | 7.04 | 7.04 | - | 6,079,900 |
| Apr 16, 2026 | 7.05 | 7.07 | 6.96 | 7.04 | 7.04 | 0.43% | 6,225,150 |
| Apr 15, 2026 | 7.06 | 7.10 | 6.99 | 7.01 | 7.01 | -0.43% | 5,492,600 |
| Apr 14, 2026 | 7.04 | 7.06 | 6.96 | 7.04 | 7.04 | 0.28% | 5,213,640 |
| Apr 13, 2026 | 6.99 | 7.03 | 6.90 | 7.02 | 7.02 | 0.14% | 4,527,798 |
| Apr 10, 2026 | 7.05 | 7.11 | 7.00 | 7.01 | 7.01 | - | 5,165,298 |
| Apr 9, 2026 | 7.04 | 7.12 | 6.94 | 7.01 | 7.01 | -1.41% | 6,672,800 |
| Apr 8, 2026 | 6.95 | 7.11 | 6.95 | 7.11 | 7.11 | 4.10% | 7,271,120 |
| Apr 7, 2026 | 6.71 | 6.84 | 6.68 | 6.83 | 6.83 | 2.55% | 6,548,300 |
| Apr 3, 2026 | 6.97 | 6.97 | 6.65 | 6.66 | 6.66 | -3.62% | 8,841,800 |
| Apr 2, 2026 | 7.00 | 7.03 | 6.86 | 6.91 | 6.91 | -1.57% | 6,125,600 |
| Apr 1, 2026 | 7.08 | 7.10 | 6.96 | 7.02 | 7.02 | 1.15% | 7,182,900 |
| Mar 31, 2026 | 6.98 | 7.15 | 6.94 | 6.94 | 6.94 | -0.86% | 9,482,345 |
| Mar 30, 2026 | 6.94 | 7.06 | 6.90 | 7.00 | 7.00 | -0.57% | 7,639,700 |
| Mar 27, 2026 | 6.80 | 7.05 | 6.78 | 7.04 | 7.04 | 1.88% | 8,104,695 |
| Mar 26, 2026 | 7.00 | 7.10 | 6.88 | 6.91 | 6.91 | -1.99% | 8,903,400 |
| Mar 25, 2026 | 7.04 | 7.13 | 7.00 | 7.05 | 7.05 | 0.28% | 13,353,800 |
| Mar 24, 2026 | 6.96 | 7.04 | 6.75 | 7.03 | 7.03 | 3.23% | 16,193,900 |
| Mar 23, 2026 | 6.97 | 7.27 | 6.75 | 6.81 | 6.81 | -5.29% | 24,534,370 |
| Mar 20, 2026 | 7.59 | 8.07 | 7.14 | 7.19 | 7.19 | -4.13% | 32,778,920 |
| Mar 19, 2026 | 7.73 | 7.77 | 7.48 | 7.50 | 7.50 | -4.09% | 20,437,960 |
| Mar 18, 2026 | 7.94 | 7.94 | 7.73 | 7.82 | 7.82 | -1.51% | 26,239,140 |
| Mar 17, 2026 | 8.10 | 8.14 | 7.86 | 7.94 | 7.94 | -3.29% | 51,149,360 |
| Mar 16, 2026 | 7.96 | 8.21 | 7.73 | 8.21 | 8.21 | 10.05% | 30,845,160 |
| Mar 13, 2026 | 7.54 | 7.59 | 7.42 | 7.46 | 7.46 | -1.45% | 9,234,940 |
| Mar 12, 2026 | 7.72 | 7.72 | 7.56 | 7.57 | 7.57 | -2.32% | 9,741,740 |
| Mar 11, 2026 | 7.85 | 7.87 | 7.71 | 7.75 | 7.75 | -1.15% | 9,364,300 |
| Mar 10, 2026 | 7.73 | 7.86 | 7.68 | 7.84 | 7.84 | 2.48% | 12,850,820 |
| Mar 9, 2026 | 7.60 | 7.68 | 7.48 | 7.65 | 7.65 | -1.03% | 12,887,400 |
| Mar 6, 2026 | 7.76 | 7.80 | 7.65 | 7.73 | 7.73 | -1.02% | 14,570,900 |
| Mar 5, 2026 | 7.59 | 7.92 | 7.57 | 7.81 | 7.81 | 3.86% | 27,053,200 |
| Mar 4, 2026 | 7.46 | 7.61 | 7.39 | 7.52 | 7.52 | -0.79% | 16,860,350 |
| Mar 3, 2026 | 7.91 | 7.99 | 7.55 | 7.58 | 7.58 | -3.93% | 24,827,740 |
| Mar 2, 2026 | 7.90 | 8.15 | 7.84 | 7.89 | 7.89 | -1.62% | 32,999,040 |
| Feb 27, 2026 | 7.77 | 8.45 | 7.69 | 8.02 | 8.02 | 3.22% | 41,080,080 |
| Feb 26, 2026 | 7.58 | 7.98 | 7.58 | 7.77 | 7.77 | 2.51% | 22,850,160 |
| Feb 25, 2026 | 7.65 | 7.68 | 7.56 | 7.58 | 7.58 | -0.79% | 11,219,980 |
| Feb 24, 2026 | 7.58 | 7.75 | 7.58 | 7.64 | 7.64 | 1.60% | 15,671,920 |
| Feb 13, 2026 | 7.40 | 7.56 | 7.39 | 7.52 | 7.52 | 1.21% | 10,178,490 |
| Feb 12, 2026 | 7.52 | 7.57 | 7.40 | 7.43 | 7.43 | -1.33% | 9,382,600 |
| Feb 11, 2026 | 7.53 | 7.59 | 7.48 | 7.53 | 7.53 | - | 8,856,040 |
| Feb 10, 2026 | 7.59 | 7.62 | 7.46 | 7.53 | 7.53 | -0.79% | 10,948,300 |
| Feb 9, 2026 | 7.56 | 7.64 | 7.52 | 7.59 | 7.59 | 1.61% | 13,362,920 |
| Feb 6, 2026 | 7.38 | 7.55 | 7.30 | 7.47 | 7.47 | 0.13% | 11,916,290 |
| Feb 5, 2026 | 7.52 | 7.55 | 7.42 | 7.46 | 7.46 | -1.45% | 13,009,980 |
| Feb 4, 2026 | 7.38 | 7.73 | 7.35 | 7.57 | 7.57 | 2.16% | 25,618,050 |
| Feb 3, 2026 | 7.38 | 7.43 | 7.34 | 7.41 | 7.41 | 0.95% | 15,589,420 |
| Feb 2, 2026 | 7.45 | 7.59 | 7.32 | 7.34 | 7.34 | -1.48% | 21,119,920 |
| Jan 30, 2026 | 7.48 | 7.55 | 7.36 | 7.45 | 7.45 | -0.80% | 22,654,140 |
| Jan 29, 2026 | 7.67 | 7.68 | 7.43 | 7.51 | 7.51 | -2.09% | 41,893,700 |
| Jan 28, 2026 | 7.25 | 7.67 | 7.22 | 7.67 | 7.67 | 10.04% | 38,468,150 |
| Jan 27, 2026 | 7.00 | 7.02 | 6.81 | 6.97 | 6.97 | -0.57% | 7,081,340 |
| Jan 26, 2026 | 7.10 | 7.12 | 6.96 | 7.01 | 7.01 | -1.13% | 8,079,820 |
| Jan 23, 2026 | 7.06 | 7.10 | 7.01 | 7.09 | 7.09 | 0.42% | 7,014,600 |
| Jan 22, 2026 | 6.99 | 7.06 | 6.99 | 7.06 | 7.06 | 1.15% | 6,328,680 |
| Jan 21, 2026 | 6.87 | 7.00 | 6.86 | 6.98 | 6.98 | 0.58% | 6,149,000 |
| Jan 20, 2026 | 6.96 | 7.01 | 6.87 | 6.94 | 6.94 | -0.14% | 6,655,000 |
| Jan 19, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 6,772,340 |
| Jan 16, 2026 | 6.88 | 6.93 | 6.83 | 6.85 | 6.85 | -0.29% | 6,028,780 |
| Jan 15, 2026 | 6.89 | 6.94 | 6.83 | 6.87 | 6.87 | -0.72% | 6,272,640 |
| Jan 14, 2026 | 6.94 | 7.02 | 6.82 | 6.92 | 6.92 | -0.29% | 10,526,080 |
| Jan 13, 2026 | 7.11 | 7.13 | 6.92 | 6.94 | 6.94 | -1.70% | 8,814,320 |
| Jan 12, 2026 | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | 1.44% | 8,353,960 |
| Jan 9, 2026 | 7.00 | 7.02 | 6.90 | 6.96 | 6.96 | -0.14% | 7,621,940 |
| Jan 8, 2026 | 6.81 | 7.00 | 6.79 | 6.97 | 6.97 | 2.20% | 9,956,600 |
| Jan 7, 2026 | 6.89 | 6.92 | 6.81 | 6.82 | 6.82 | -0.73% | 6,347,900 |
| Jan 6, 2026 | 6.82 | 6.87 | 6.76 | 6.87 | 6.87 | 0.73% | 7,924,700 |
| Jan 5, 2026 | 6.79 | 6.83 | 6.74 | 6.82 | 6.82 | 0.59% | 6,311,597 |
| Dec 31, 2025 | 6.76 | 6.81 | 6.66 | 6.78 | 6.78 | 0.74% | 4,613,980 |
| Dec 30, 2025 | 6.85 | 6.85 | 6.71 | 6.73 | 6.73 | -1.03% | 4,787,840 |
| Dec 29, 2025 | 6.79 | 6.89 | 6.76 | 6.80 | 6.80 | -0.15% | 5,366,197 |
| Dec 26, 2025 | 6.85 | 6.92 | 6.79 | 6.81 | 6.81 | -0.73% | 6,589,420 |
| Dec 25, 2025 | 6.74 | 6.88 | 6.71 | 6.86 | 6.86 | 1.63% | 5,260,040 |
| Dec 24, 2025 | 6.67 | 6.76 | 6.64 | 6.75 | 6.75 | 1.66% | 5,143,600 |
| Dec 23, 2025 | 6.77 | 6.78 | 6.63 | 6.64 | 6.64 | -1.48% | 4,463,300 |
| Dec 22, 2025 | 6.81 | 6.85 | 6.73 | 6.74 | 6.74 | -1.03% | 5,451,860 |
| Dec 19, 2025 | 6.73 | 6.83 | 6.72 | 6.81 | 6.81 | 1.19% | 4,681,900 |
| Dec 18, 2025 | 6.60 | 6.80 | 6.60 | 6.73 | 6.73 | 1.36% | 6,265,600 |
| Dec 17, 2025 | 6.70 | 6.71 | 6.50 | 6.64 | 6.64 | -0.90% | 6,688,180 |
| Dec 16, 2025 | 6.82 | 6.86 | 6.61 | 6.70 | 6.70 | -2.19% | 5,056,700 |
| Dec 15, 2025 | 6.85 | 6.94 | 6.80 | 6.85 | 6.85 | -0.44% | 3,963,800 |
| Dec 12, 2025 | 6.99 | 7.01 | 6.86 | 6.88 | 6.88 | -0.43% | 5,925,200 |
| Dec 11, 2025 | 7.06 | 7.11 | 6.91 | 6.91 | 6.91 | -2.12% | 5,274,293 |
| Dec 10, 2025 | 7.09 | 7.13 | 7.01 | 7.06 | 7.06 | -0.70% | 5,404,200 |
| Dec 9, 2025 | 7.18 | 7.23 | 7.11 | 7.11 | 7.11 | -1.52% | 5,605,920 |
| Dec 8, 2025 | 7.25 | 7.28 | 7.20 | 7.22 | 7.22 | - | 8,306,840 |
| Dec 5, 2025 | 7.12 | 7.34 | 7.11 | 7.22 | 7.22 | 1.26% | 8,928,492 |
| Dec 4, 2025 | 7.20 | 7.23 | 7.07 | 7.13 | 7.13 | -1.52% | 10,573,400 |
| Dec 3, 2025 | 7.16 | 7.44 | 7.10 | 7.24 | 7.24 | 1.40% | 18,503,220 |
| Dec 2, 2025 | 7.10 | 7.35 | 7.04 | 7.14 | 7.14 | 0.28% | 12,560,800 |
| Dec 1, 2025 | 7.08 | 7.17 | 7.06 | 7.12 | 7.12 | 0.85% | 7,277,594 |