Skip to main content
Shenzhen EXC-LED Technology Co.Ltd (SHE:300889)
China flag China · Delayed Price · Currency is CNY
23.96
-0.19 (-0.79%)
Apr 30, 2026, 10:55 AM CST

SHE:300889 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.5524.5523.8424.1524.15-0.12%3,544,120
Apr 28, 202623.8024.3923.8024.1824.180.88%3,598,648
Apr 27, 202625.1025.1023.8023.9723.97-3.42%6,008,721
Apr 24, 202624.9725.1024.3224.8224.82-0.40%3,769,464
Apr 23, 202625.4225.6324.7624.9224.92-2.58%3,906,285
Apr 22, 202625.8326.0025.4825.5825.58-0.97%3,988,599
Apr 21, 202625.9326.1825.6225.8325.83-0.62%3,479,150
Apr 20, 202626.3326.5025.8325.9925.99-1.22%4,712,178
Apr 17, 202625.8326.8425.7326.3126.311.82%5,946,958
Apr 16, 202625.9026.1925.7325.8425.84-0.15%3,351,304
Apr 15, 202625.8526.2625.7525.8825.88-0.27%4,226,816
Apr 14, 202626.2126.4425.7025.9525.95-0.38%4,386,018
Apr 13, 202626.2826.3425.7126.0526.05-1.29%4,719,740
Apr 10, 202625.2026.9925.2026.3926.395.43%8,639,588
Apr 9, 202625.1125.4224.8725.0325.03-0.79%4,061,280
Apr 8, 202624.5125.4024.5025.2325.235.04%5,573,779
Apr 7, 202624.7824.7823.9324.0224.02-1.96%4,671,185
Apr 3, 202625.0225.5524.3024.5024.50-1.72%5,019,960
Apr 2, 202625.3225.8724.8024.9324.93-2.20%3,238,700
Apr 1, 202625.4525.5524.9725.4925.492.04%3,597,167
Mar 31, 202625.8725.9824.8824.9824.98-0.56%4,092,382
Mar 30, 202627.3227.3224.6025.1225.12-7.85%10,296,650
Mar 27, 202627.0927.5426.7227.2627.26-0.15%5,306,250
Mar 26, 202627.3327.7126.9227.3027.30-0.18%5,708,333
Mar 25, 202626.5328.0026.3527.3527.353.80%8,640,109
Mar 24, 202624.5126.4223.8226.3526.3510.81%8,901,187
Mar 23, 202624.8524.8923.4523.7823.78-5.22%8,068,202
Mar 20, 202627.1427.2524.9225.0925.09-6.76%8,677,191
Mar 19, 202627.8128.0726.8526.9126.91-4.20%5,644,229
Mar 18, 202626.6328.2226.4528.0928.096.16%6,006,604
Mar 17, 202627.2227.2426.4226.4626.46-2.14%3,551,762
Mar 16, 202627.1527.4526.4027.0427.04-0.84%5,128,545
Mar 13, 202627.3527.8327.1027.2727.27-0.98%4,256,976
Mar 12, 202628.4628.4627.1827.5427.54-3.23%8,251,636
Mar 11, 202628.7929.5728.3528.4628.46-1.18%9,109,378
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