Skip to main content
Ningbo Exciton Technology Co., Ltd. (SHE:300566)
China flag China · Delayed Price · Currency is CNY
20.55
+0.59 (2.96%)
At close: Mar 10, 2026

Ningbo Exciton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.1720.8120.1720.5520.552.96%9,881,429
Mar 9, 202619.9220.0719.3419.9619.96-1.09%10,178,100
Mar 6, 202620.4120.4520.0720.1820.18-1.75%9,445,432
Mar 5, 202619.3620.9819.3620.5420.547.71%20,755,220
Mar 4, 202619.1519.4218.9119.0719.07-1.24%7,544,878
Mar 3, 202620.1920.5219.2519.3119.31-4.07%10,515,660
Mar 2, 202620.3820.5920.0320.1320.13-2.94%9,132,375
Feb 27, 202620.8820.9120.5620.7420.74-1.14%7,062,319
Feb 26, 202620.7420.9920.6420.9820.980.87%8,094,500
Feb 25, 202620.7220.8320.5820.8020.800.14%7,319,506
Feb 24, 202620.7520.9620.4020.7720.771.12%7,850,325
Feb 13, 202620.5520.9520.5020.5420.54-0.53%6,581,028
Feb 12, 202620.7120.7620.4620.6520.65-0.43%7,063,961
Feb 11, 202620.5521.1020.4320.7420.740.68%9,421,001
Feb 10, 202620.4120.9320.3520.6020.601.43%11,117,950
Feb 9, 202620.4720.5220.0320.3120.310.59%9,349,320
Feb 6, 202619.7120.5519.7020.1920.191.61%12,353,550
Feb 5, 202620.0220.2519.8219.8719.87-1.00%5,833,850
Feb 4, 202619.8620.3519.7620.0720.070.50%8,880,890
Feb 3, 202619.5619.9819.5619.9719.972.94%8,643,490
Feb 2, 202619.4319.8519.3519.4019.400.21%8,490,509
Jan 30, 202619.1019.5218.8919.3619.360.94%7,275,800
Jan 29, 202619.6919.7019.0419.1819.18-2.98%9,571,975
Jan 28, 202620.0020.0619.6719.7719.77-1.25%7,804,171
Jan 27, 202619.6220.1519.4020.0220.021.57%11,284,940
Jan 26, 202619.9720.0119.4819.7119.71-1.05%9,668,876
Jan 23, 202619.6220.0719.6019.9219.921.37%10,961,420
Jan 22, 202619.5119.6819.4319.6519.650.87%6,497,123
Jan 21, 202619.2819.5719.2419.4819.480.46%5,413,250
Jan 20, 202619.6119.7019.2119.3919.39-1.22%7,434,005
Jan 19, 202619.4019.7219.3819.6319.630.93%8,581,700
Jan 16, 202619.7519.7919.2619.4519.450.31%9,768,379
Jan 15, 202619.2219.4019.0719.3919.390.88%6,833,531
Jan 14, 202619.0519.5718.9319.2219.221.05%12,044,180
Jan 13, 202619.4019.5018.9819.0219.02-1.96%8,688,798
Jan 12, 202619.0819.5618.9719.4019.401.57%12,983,550
Jan 9, 202619.1019.1818.8819.1019.10-0.05%9,201,589
Jan 8, 202618.8019.1118.7519.1119.111.11%7,012,334
Jan 7, 202618.9019.0418.7418.9018.90-0.26%6,043,238
Jan 6, 202618.6919.1018.6618.9518.951.94%9,908,379
Jan 5, 202618.4018.6218.3918.5918.591.31%4,893,913
Dec 31, 202518.5018.5118.2618.3518.35-0.22%3,387,685
Dec 30, 202518.4118.5718.3018.3918.39-0.11%2,629,695
Dec 29, 202518.3918.5918.3118.4118.41-0.11%3,020,293
Dec 26, 202518.5918.6818.4018.4318.43-0.59%3,346,595
Dec 25, 202518.7118.7518.4418.5418.54-0.32%3,747,510
Dec 24, 202518.2618.6518.2618.6018.601.42%4,100,154
Dec 23, 202518.3718.4818.2518.3418.34-0.27%3,462,126
Dec 22, 202518.2918.4918.2018.3918.391.21%3,918,585
Dec 19, 202517.9518.5017.9518.1718.171.40%4,956,391
Dec 18, 202517.7118.2317.6317.9217.920.73%4,992,050
Dec 17, 202517.5017.7917.2117.7917.791.19%5,432,001
Dec 16, 202517.7317.8417.4217.5817.58-1.46%4,197,931
Dec 15, 202517.8117.9917.6517.8417.84-0.39%3,324,272
Dec 12, 202518.1118.2717.8517.9117.91-1.10%3,893,701
Dec 11, 202518.6318.6918.0318.1118.11-2.79%5,133,165
Dec 10, 202518.7018.7518.5218.6318.63-0.75%3,505,900
Dec 9, 202518.8518.9618.7018.7718.77-0.27%4,292,029
Dec 8, 202518.8118.9518.7218.8218.820.05%4,589,400
Dec 5, 202518.6018.8618.4418.8118.810.86%3,702,659
Dec 4, 202518.8818.9918.5818.6518.65-1.53%4,161,000
Dec 3, 202518.9419.0618.7218.9418.94-5,321,800
Dec 2, 202518.8019.1218.6618.9418.940.85%7,926,860
Dec 1, 202518.1918.8018.1618.7818.782.23%5,643,709
Nov 28, 202518.2618.4618.2218.3718.370.60%3,005,540
Nov 27, 202517.9718.4317.9318.2618.261.67%4,099,093
Nov 26, 202518.0818.2917.9217.9617.96-0.99%2,327,100
Nov 25, 202517.7318.3317.7318.1418.142.72%4,834,447
Nov 24, 202517.5617.8117.3317.6617.660.97%3,801,052
Nov 21, 202518.1018.2017.3917.4917.49-3.95%5,221,232
Nov 20, 202518.4518.6018.1618.2118.21-0.82%2,855,263
Nov 19, 202518.5818.6618.2518.3618.36-1.50%3,613,735
Nov 18, 202518.8418.9318.5418.6418.64-1.11%3,725,300
Nov 17, 202518.7218.9218.6818.8518.850.05%3,440,500
Nov 14, 202518.5019.0118.4518.8418.841.29%5,945,357
Nov 13, 202518.5818.7018.5218.6018.60-0.21%3,912,050
Nov 12, 202518.7418.8418.4818.6418.64-0.96%3,543,270
Nov 11, 202518.7618.8718.7118.8218.820.32%3,649,253
Nov 10, 202518.6118.8318.5618.7618.760.86%4,204,421
Nov 7, 202518.5118.6218.4318.6018.60-0.05%4,071,368
Nov 6, 202518.4518.6618.4018.6118.610.43%3,726,800
Nov 5, 202518.1618.5518.1018.5318.530.82%3,836,985
Nov 4, 202518.4218.5218.2518.3818.38-0.54%3,274,840
Nov 3, 202518.4718.5618.3018.4818.480.05%3,562,700
Oct 31, 202518.3118.6818.3018.4718.470.44%5,751,265
Oct 30, 202518.4819.1018.3418.3918.391.88%9,731,398
Oct 29, 202518.1118.2917.9518.0518.05-0.72%4,424,876
Oct 28, 202518.1318.2918.1118.1818.18-0.27%3,023,789
Oct 27, 202518.3218.3518.0718.2318.230.16%4,984,513
Oct 24, 202517.8818.3117.8018.2018.202.30%6,368,902
Oct 23, 202517.5817.8017.3917.7917.790.79%3,802,800
Oct 22, 202517.7117.8517.6017.6517.65-0.56%2,737,400
Oct 21, 202517.5417.8017.4617.7517.751.72%3,649,145
Oct 20, 202517.4617.5717.3317.4517.450.87%2,981,093
Oct 17, 202517.8217.9417.2617.3017.30-3.08%5,329,608
Oct 16, 202518.1218.1317.7917.8517.85-1.71%4,298,882
Oct 15, 202518.0618.1817.7818.1618.160.67%5,684,245
Oct 14, 202518.4418.6217.9718.0418.04-1.96%7,112,279
Oct 13, 202518.1818.4817.6718.4018.40-2.02%7,837,616
Oct 10, 202519.1319.1918.7318.7818.78-2.34%9,061,254