Skip to main content
Shenzhen EXC-LED Technology Co.Ltd (SHE:300889)
China flag China · Delayed Price · Currency is CNY
28.80
+0.77 (2.75%)
At close: Mar 10, 2026

SHE:300889 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202628.0929.1728.0028.8028.802.75%8,017,731
Mar 9, 202626.9028.1826.5828.0328.032.60%10,901,763
Mar 6, 202627.6127.6126.9127.3227.32-0.22%5,907,580
Mar 5, 202627.4627.6926.5027.3827.381.71%8,407,372
Mar 4, 202626.0527.1825.8226.9226.921.24%8,886,848
Mar 3, 202626.8127.5826.3226.5926.590.49%10,369,740
Mar 2, 202626.8827.7726.2826.4626.46-3.78%11,335,729
Feb 27, 202627.9728.1027.3627.5027.50-2.41%8,670,887
Feb 26, 202627.2228.3027.2228.1828.182.51%12,635,422
Feb 25, 202627.1727.6026.3127.4927.491.22%12,806,990
Feb 24, 202625.7727.1825.7727.1627.165.56%12,079,260
Feb 13, 202625.1225.9524.9125.7325.732.43%6,882,843
Feb 12, 202625.0125.2524.6525.1225.120.60%6,777,059
Feb 11, 202624.2625.4524.0524.9724.972.97%11,701,559
Feb 10, 202624.1824.4423.9224.2524.250.71%5,740,784
Feb 9, 202623.9824.2023.6824.0824.081.22%5,466,361
Feb 6, 202623.6724.1523.3323.7923.790.38%4,976,980
Feb 5, 202623.1123.8923.0923.7023.701.37%6,792,188
Feb 4, 202623.1023.6022.6323.3823.381.17%5,867,075
Feb 3, 202623.0023.1522.5023.1123.111.67%4,830,660
Feb 2, 202623.0223.6622.6822.7322.73-2.32%5,420,715
Jan 30, 202623.5823.5822.7623.2723.270.13%6,133,729
Jan 29, 202624.1624.1623.1823.2423.24-3.93%9,767,380
Jan 28, 202623.9724.8023.8024.1924.19-0.04%12,017,181
Jan 27, 202623.2124.4222.2724.2024.205.17%18,123,626
Jan 26, 202622.3923.1922.0123.0123.013.18%12,930,710
Jan 23, 202621.8322.7021.7522.3022.301.69%9,483,066
Jan 22, 202622.0422.3021.6621.9321.93-0.50%7,084,795
Jan 21, 202621.6022.6821.2522.0422.041.38%9,351,763
Jan 20, 202621.5922.6521.4421.7421.740.79%8,863,254
Jan 19, 202621.3021.6120.6821.5721.570.94%7,771,136
Jan 16, 202622.7822.8121.2021.3721.37-4.38%13,715,240
Jan 15, 202621.5923.4121.5022.3522.353.57%15,187,430
Jan 14, 202621.5022.1521.1421.5821.581.89%9,473,594
Jan 13, 202621.5422.0021.0621.1821.18-1.26%6,667,716
Jan 12, 202621.0121.5921.0121.4521.452.00%5,887,668
Jan 9, 202620.8821.2120.7321.0321.030.72%4,438,001
Jan 8, 202620.6721.2120.5320.8820.881.11%6,682,904
Jan 7, 202620.7120.9020.4320.6520.650.10%4,136,252
Jan 6, 202620.6420.9020.4320.6320.63-0.15%4,884,569
Jan 5, 202620.7021.1520.5820.6620.66-0.19%4,928,691
Dec 31, 202520.6620.8220.4020.7020.700.29%4,264,321
Dec 30, 202520.5720.9620.5520.6420.64-0.67%3,546,444
Dec 29, 202521.3121.3120.6320.7820.78-2.30%5,946,562
Dec 26, 202521.9222.1021.1721.2721.27-2.07%6,760,860
Dec 25, 202521.5121.8321.0121.7221.721.88%6,738,229
Dec 24, 202520.6322.4620.6321.3221.323.55%11,658,590
Dec 23, 202520.1820.9319.7520.5920.592.03%7,641,904
Dec 22, 202520.8320.8919.9120.1820.18-2.89%6,936,444
Dec 19, 202520.7220.9320.3020.7820.781.27%4,841,730
Dec 18, 202520.6020.9820.4520.5220.52-0.48%4,168,300
Dec 17, 202521.2221.4320.3820.6220.62-2.83%6,959,400
Dec 16, 202521.5622.0920.9821.2221.22-1.58%4,992,640
Dec 15, 202521.6121.8021.2521.5621.56-1.19%4,551,316
Dec 12, 202522.2822.5121.5021.8221.82-2.02%8,354,901
Dec 11, 202523.3523.4522.1922.2722.27-5.03%8,793,515
Dec 10, 202523.1224.1923.1123.4523.451.12%8,921,788
Dec 9, 202523.3824.0823.0023.1923.19-1.44%9,669,490
Dec 8, 202524.5824.5823.2223.5323.53-4.27%13,145,672
Dec 5, 202524.5224.9923.8024.5824.58-2.11%11,509,560
Dec 4, 202526.0226.6024.8225.1125.11-9.81%21,538,960
Dec 3, 202530.9630.9627.0027.8427.847.91%31,736,090
Nov 18, 202524.8725.8724.5125.8025.802.71%9,613,635
Nov 17, 202522.6025.3622.5025.1225.1211.15%13,946,380
Nov 14, 202522.8723.2222.4622.6022.60-0.83%3,656,680
Nov 13, 202521.8722.8621.8722.7922.793.92%4,452,760
Nov 12, 202522.3922.3921.9121.9321.93-1.48%2,810,602
Nov 11, 202522.2822.7822.2022.2622.26-0.89%2,468,501
Nov 10, 202522.3522.8922.1922.4622.460.31%3,237,158
Nov 7, 202523.0023.1022.1222.3922.39-3.20%4,576,613
Nov 6, 202523.6123.6122.9423.1323.13-2.03%4,794,474
Nov 5, 202523.1224.1622.9023.6123.612.12%6,207,303
Nov 4, 202523.3923.3922.7523.1223.12-0.13%4,541,438
Nov 3, 202522.5823.4822.3123.1523.152.52%6,262,362
Oct 31, 202522.2922.9322.0522.5822.581.44%4,492,260
Oct 30, 202522.4022.6421.9722.2622.26-0.58%5,044,604
Oct 29, 202523.5523.5522.2022.3922.39-4.28%10,005,180
Oct 28, 202522.6423.5922.3123.3923.392.81%8,788,435
Oct 27, 202522.2223.1421.8022.7522.751.56%10,137,020
Oct 24, 202522.0122.9321.9622.4022.400.36%10,194,670
Oct 23, 202520.6122.3620.5222.3222.327.62%12,366,470
Oct 22, 202520.8421.2920.5920.7420.74-1.47%5,538,999
Oct 21, 202520.5521.0920.2021.0521.052.48%6,367,043
Oct 20, 202520.1021.1019.8720.5420.543.84%8,996,684
Oct 17, 202519.8820.2519.4819.7819.780.41%5,047,686
Oct 16, 202520.0220.1619.6119.7019.70-1.60%3,737,484
Oct 15, 202519.5620.3119.2720.0220.022.40%6,024,009
Oct 14, 202520.2020.2719.4419.5519.55-1.26%6,342,797
Oct 13, 202518.7720.1318.3119.8019.801.90%6,997,335
Oct 10, 202518.7119.8718.6119.4319.433.46%6,708,460
Oct 9, 202519.1319.2218.7518.7818.78-2.03%4,713,414
Sep 30, 202519.3119.3819.0119.1719.17-0.83%3,992,992
Sep 29, 202519.0919.6118.8019.3319.331.31%5,070,376
Sep 26, 202519.8720.0019.0819.0819.08-3.98%5,843,345
Sep 25, 202519.0920.1419.0319.8719.873.60%8,433,847
Sep 24, 202518.4319.4918.2319.1819.184.13%8,710,598
Sep 23, 202518.1019.5117.4418.4218.422.22%12,297,870
Sep 22, 202518.1818.3617.7018.0218.02-0.66%6,271,120
Sep 19, 202518.6418.7818.0618.1418.14-2.84%5,765,376
Sep 18, 202518.9619.1718.4218.6718.67-1.01%5,865,756