Skip to main content
Ningbo Exciton Technology Co., Ltd. (SHE:300566)
China flag China · Delayed Price · Currency is CNY
19.03
+0.09 (0.48%)
Apr 30, 2026, 1:45 PM CST

Ningbo Exciton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5319.1618.4518.9418.942.21%6,883,726
Apr 28, 202619.0119.0918.4418.5318.53-2.32%5,463,950
Apr 27, 202618.4019.1518.3618.9718.973.10%6,916,595
Apr 24, 202618.6318.6918.3018.4018.40-1.23%3,967,505
Apr 23, 202618.9519.0018.5318.6318.63-1.84%3,767,307
Apr 22, 202618.6119.0318.6118.9818.981.23%3,757,863
Apr 21, 202618.6618.8418.5018.7518.75-0.21%3,435,100
Apr 20, 202618.9018.9818.7318.7918.79-0.48%3,817,727
Apr 17, 202618.6919.1418.6918.8818.880.59%4,637,626
Apr 16, 202618.4318.9118.3018.7718.772.29%6,088,769
Apr 15, 202618.5618.6618.3218.3518.35-0.86%4,125,600
Apr 14, 202618.4318.5318.2818.5118.511.20%3,901,585
Apr 13, 202618.3418.5018.2318.2918.29-0.65%3,298,526
Apr 10, 202618.3818.6618.3818.4118.410.49%3,382,200
Apr 9, 202618.1518.4318.0818.3218.32-0.05%3,972,484
Apr 8, 202618.0518.3417.8618.3318.334.68%5,880,272
Apr 7, 202617.4517.5917.3317.5117.510.57%3,150,200
Apr 3, 202617.7517.7517.3917.4117.41-1.42%2,794,026
Apr 2, 202617.9517.9817.4617.6617.66-1.62%4,080,805
Apr 1, 202617.6317.9517.6317.9517.953.76%5,190,562
Mar 31, 202617.7017.7617.2517.3017.30-2.26%5,809,428
Mar 30, 202617.5017.7417.3017.7017.70-0.84%5,020,303
Mar 27, 202617.5217.9417.4817.8517.850.45%5,455,800
Mar 26, 202618.2818.3517.6517.7717.77-2.84%5,667,745
Mar 25, 202618.1718.4918.1718.2918.291.16%5,836,663
Mar 24, 202617.9618.1117.4518.0818.082.61%6,901,657
Mar 23, 202618.8718.8817.4017.6217.62-8.04%12,345,333
Mar 20, 202619.5719.9319.1519.1619.16-2.10%7,209,550
Mar 19, 202619.7419.9219.4619.5719.57-2.25%5,696,989
Mar 18, 202619.6020.0319.3620.0220.022.25%6,057,287
Mar 17, 202620.3820.3919.5319.5819.58-3.36%8,547,621
Mar 16, 202620.5020.5020.0120.2620.26-1.46%7,126,746
Mar 13, 202620.3820.9120.3320.5620.560.10%9,168,077
Mar 12, 202620.6520.8720.3820.5420.54-0.63%7,085,400
Mar 11, 202620.5520.7820.5020.6720.670.58%8,230,186
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