Ningbo Exciton Technology Co., Ltd. Class A 300566
SZSE · China · Process Industries
CNY 23.39-0.58 (-2.42%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.39 | -2.42% | CNY 24.13 | CNY 24.64 | CNY 23.21 | 13.82M |
| 2026-09-29 | CNY 23.97 | -1.24% | CNY 24.18 | CNY 24.40 | CNY 23.83 | 11.54M |
| 2026-09-28 | CNY 24.27 | -7.15% | CNY 26.06 | CNY 26.29 | CNY 23.99 | 18.71M |
| 2026-09-24 | CNY 26.14 | -5.19% | CNY 27.56 | CNY 28.11 | CNY 26.03 | 25.36M |
| 2026-09-23 | CNY 27.57 | +4.75% | CNY 26.34 | CNY 27.88 | CNY 26.10 | 34.47M |
| 2026-09-22 | CNY 26.32 | +2.97% | CNY 26.25 | CNY 27.77 | CNY 26.00 | 30.80M |
| 2026-09-21 | CNY 25.56 | -0.51% | CNY 25.66 | CNY 26.25 | CNY 25.36 | 14.43M |
| 2026-09-18 | CNY 25.69 | +1.54% | CNY 25.81 | CNY 26.35 | CNY 25.30 | 18.18M |
| 2026-09-17 | CNY 25.30 | -2.58% | CNY 25.79 | CNY 26.05 | CNY 25.22 | 12.34M |
| 2026-09-16 | CNY 25.97 | +3.88% | CNY 25.11 | CNY 26.34 | CNY 24.80 | 19.39M |
| 2026-09-15 | CNY 25.00 | -2.76% | CNY 25.38 | CNY 26.17 | CNY 24.90 | 15.69M |
| 2026-09-14 | CNY 25.71 | +4.68% | CNY 23.99 | CNY 25.97 | CNY 23.72 | 19.77M |
| 2026-09-11 | CNY 24.56 | -1.80% | CNY 24.45 | CNY 24.70 | CNY 23.35 | 12.76M |
| 2026-09-10 | CNY 25.01 | -1.38% | CNY 25.00 | CNY 25.42 | CNY 24.71 | 9.12M |
| 2026-09-09 | CNY 25.36 | +0.12% | CNY 25.26 | CNY 25.58 | CNY 24.96 | 13.14M |
| 2026-09-08 | CNY 25.33 | -2.28% | CNY 25.62 | CNY 26.08 | CNY 25.01 | 18.48M |
| 2026-09-07 | CNY 25.92 | +6.27% | CNY 24.50 | CNY 26.02 | CNY 24.47 | 20.40M |
| 2026-09-04 | CNY 24.39 | -5.47% | CNY 25.82 | CNY 26.52 | CNY 24.12 | 18.80M |
| 2026-09-03 | CNY 25.80 | +3.66% | CNY 25.07 | CNY 25.98 | CNY 24.56 | 16.68M |
| 2026-09-02 | CNY 24.89 | -2.77% | CNY 24.75 | CNY 25.09 | CNY 24.42 | 14.14M |
| 2026-09-01 | CNY 25.60 | -5.15% | CNY 26.82 | CNY 26.86 | CNY 25.25 | 21.19M |
| 2026-08-31 | CNY 26.99 | -3.23% | CNY 27.25 | CNY 27.63 | CNY 26.01 | 24.28M |
| 2026-08-28 | CNY 27.89 | -2.45% | CNY 28.31 | CNY 29.45 | CNY 27.72 | 21.84M |
| 2026-08-27 | CNY 28.59 | +2.77% | CNY 27.82 | CNY 29.05 | CNY 27.69 | 24.01M |
| 2026-08-26 | CNY 27.82 | -2.52% | CNY 28.66 | CNY 28.69 | CNY 27.50 | 17.00M |
| 2026-08-25 | CNY 28.54 | +0.18% | CNY 28.00 | CNY 29.00 | CNY 27.49 | 19.07M |
| 2026-08-24 | CNY 28.49 | -1.72% | CNY 28.76 | CNY 29.29 | CNY 27.38 | 18.86M |
| 2026-08-21 | CNY 28.99 | +3.17% | CNY 27.70 | CNY 29.50 | CNY 27.52 | 21.83M |
| 2026-08-20 | CNY 28.10 | +0.39% | CNY 28.21 | CNY 29.13 | CNY 27.12 | 19.84M |
| 2026-08-19 | CNY 27.99 | -7.10% | CNY 28.40 | CNY 29.93 | CNY 27.79 | 24.98M |
| 2026-08-18 | CNY 30.13 | -4.35% | CNY 30.98 | CNY 32.01 | CNY 29.62 | 32.66M |
| 2026-08-17 | CNY 31.50 | +13.72% | CNY 28.50 | CNY 31.58 | CNY 27.66 | 42.91M |
| 2026-08-14 | CNY 27.70 | +2.97% | CNY 27.36 | CNY 29.11 | CNY 27.00 | 34.23M |
| 2026-08-13 | CNY 26.90 | -6.11% | CNY 29.20 | CNY 29.58 | CNY 26.88 | 26.95M |
| 2026-08-12 | CNY 28.65 | +7.55% | CNY 26.27 | CNY 28.65 | CNY 26.27 | 26.10M |
| 2026-08-11 | CNY 26.64 | -5.57% | CNY 27.31 | CNY 27.68 | CNY 26.18 | 22.05M |
| 2026-08-10 | CNY 28.21 | +4.68% | CNY 27.80 | CNY 28.88 | CNY 26.09 | 29.19M |
| 2026-08-07 | CNY 26.95 | +7.03% | CNY 25.03 | CNY 28.52 | CNY 24.45 | 27.47M |
| 2026-08-06 | CNY 25.18 | +2.69% | CNY 24.13 | CNY 25.50 | CNY 24.09 | 15.20M |
| 2026-08-05 | CNY 24.52 | +1.95% | CNY 23.70 | CNY 24.93 | CNY 23.60 | 19.44M |
| 2026-08-04 | CNY 24.05 | +6.18% | CNY 22.72 | CNY 24.36 | CNY 22.34 | 21.79M |
| 2026-08-03 | CNY 22.65 | +4.23% | CNY 21.58 | CNY 22.83 | CNY 21.13 | 20.88M |
| 2026-07-31 | CNY 21.73 | +2.11% | CNY 23.11 | CNY 23.48 | CNY 21.64 | 21.30M |
| 2026-07-30 | CNY 21.28 | -8.24% | CNY 22.81 | CNY 23.35 | CNY 21.00 | 19.36M |
| 2026-07-29 | CNY 23.19 | -4.29% | CNY 24.00 | CNY 24.18 | CNY 21.88 | 25.68M |
| 2026-07-28 | CNY 24.23 | -3.20% | CNY 24.50 | CNY 26.21 | CNY 23.91 | 16.67M |
| 2026-07-27 | CNY 25.03 | +2.41% | CNY 24.21 | CNY 25.09 | CNY 23.18 | 15.03M |
| 2026-07-24 | CNY 24.44 | -2.86% | CNY 24.50 | CNY 25.67 | CNY 24.29 | 13.64M |
| 2026-07-23 | CNY 25.16 | -3.16% | CNY 25.93 | CNY 26.23 | CNY 24.86 | 17.96M |
| 2026-07-22 | CNY 25.98 | -9.10% | CNY 27.88 | CNY 28.89 | CNY 25.41 | 27.74M |
| 2026-07-21 | CNY 28.58 | +6.28% | CNY 27.47 | CNY 28.82 | CNY 23.75 | 30.05M |
| 2026-07-20 | CNY 26.89 | -0.74% | CNY 28.12 | CNY 28.21 | CNY 25.26 | 25.08M |
| 2026-07-17 | CNY 27.09 | -10.62% | CNY 30.28 | CNY 30.30 | CNY 27.02 | 19.58M |
| 2026-07-16 | CNY 30.31 | +1.17% | CNY 29.28 | CNY 31.08 | CNY 29.27 | 22.58M |
| 2026-07-15 | CNY 29.96 | -10.30% | CNY 34.00 | CNY 34.59 | CNY 29.91 | 30.57M |
| 2026-07-14 | CNY 33.40 | +20.01% | CNY 28.60 | CNY 33.40 | CNY 27.54 | 33.30M |
| 2026-07-13 | CNY 27.83 | -9.38% | CNY 30.04 | CNY 30.98 | CNY 27.60 | 21.00M |
| 2026-07-10 | CNY 30.71 | -9.41% | CNY 34.32 | CNY 35.24 | CNY 30.71 | 23.15M |
| 2026-07-09 | CNY 33.90 | +5.57% | CNY 33.10 | CNY 34.19 | CNY 31.20 | 18.89M |
| 2026-07-08 | CNY 32.11 | -8.52% | CNY 35.48 | CNY 35.55 | CNY 31.91 | 21.29M |
| 2026-07-07 | CNY 35.10 | -7.29% | CNY 37.00 | CNY 37.99 | CNY 34.73 | 20.14M |
| 2026-07-06 | CNY 37.86 | +2.10% | CNY 37.82 | CNY 38.98 | CNY 35.98 | 26.88M |
| 2026-07-03 | CNY 37.08 | -4.90% | CNY 39.40 | CNY 39.58 | CNY 36.66 | 23.18M |
| 2026-07-02 | CNY 38.99 | -7.69% | CNY 40.56 | CNY 41.50 | CNY 38.69 | 31.65M |
| 2026-07-01 | CNY 42.24 | +14.32% | CNY 36.59 | CNY 43.38 | CNY 36.21 | 48.35M |
| 2026-06-30 | CNY 36.95 | +12.45% | CNY 32.98 | CNY 37.17 | CNY 32.78 | 44.63M |
| 2026-06-29 | CNY 32.86 | +3.40% | CNY 31.78 | CNY 33.49 | CNY 29.68 | 40.66M |
| 2026-06-26 | CNY 31.78 | +4.03% | CNY 30.39 | CNY 33.78 | CNY 30.10 | 37.69M |
| 2026-06-25 | CNY 30.55 | -2.08% | CNY 30.89 | CNY 31.63 | CNY 30.10 | 25.01M |
| 2026-06-24 | CNY 31.20 | -0.45% | CNY 31.03 | CNY 32.56 | CNY 30.10 | 26.44M |
| 2026-06-23 | CNY 31.34 | -6.14% | CNY 32.55 | CNY 33.85 | CNY 31.20 | 25.37M |
| 2026-06-22 | CNY 33.39 | -2.96% | CNY 35.94 | CNY 35.95 | CNY 32.19 | 34.03M |
| 2026-06-18 | CNY 34.41 | -1.97% | CNY 34.23 | CNY 34.76 | CNY 33.08 | 36.35M |
| 2026-06-17 | CNY 35.10 | +2.48% | CNY 32.57 | CNY 35.79 | CNY 32.42 | 40.95M |
| 2026-06-16 | CNY 34.25 | -2.67% | CNY 33.88 | CNY 35.40 | CNY 32.80 | 44.47M |
| 2026-06-15 | CNY 35.19 | +9.08% | CNY 34.18 | CNY 36.16 | CNY 32.77 | 43.30M |
| 2026-06-12 | CNY 32.26 | +11.24% | CNY 30.00 | CNY 33.37 | CNY 28.81 | 48.25M |
| 2026-06-11 | CNY 29.00 | +7.41% | CNY 25.98 | CNY 29.74 | CNY 25.98 | 37.90M |
| 2026-06-10 | CNY 27.00 | +1.39% | CNY 26.11 | CNY 27.55 | CNY 25.69 | 29.19M |
| 2026-06-09 | CNY 26.63 | +2.62% | CNY 26.25 | CNY 27.09 | CNY 25.21 | 26.61M |
| 2026-06-08 | CNY 25.95 | -3.75% | CNY 25.68 | CNY 26.86 | CNY 25.41 | 21.68M |
| 2026-06-05 | CNY 26.96 | 0.00% | CNY 26.50 | CNY 27.99 | CNY 26.00 | 31.75M |
| 2026-06-04 | CNY 26.96 | +7.03% | CNY 24.69 | CNY 27.32 | CNY 24.55 | 36.88M |
| 2026-06-03 | CNY 25.19 | +2.07% | CNY 24.42 | CNY 25.87 | CNY 24.42 | 29.34M |
| 2026-06-02 | CNY 24.68 | +7.30% | CNY 22.82 | CNY 25.50 | CNY 22.57 | 35.16M |
| 2026-06-01 | CNY 23.00 | -2.17% | CNY 23.82 | CNY 24.07 | CNY 22.87 | 20.21M |
| 2026-05-29 | CNY 23.51 | -6.30% | CNY 25.08 | CNY 25.50 | CNY 23.28 | 34.01M |
| 2026-05-28 | CNY 25.09 | +12.16% | CNY 22.16 | CNY 25.69 | CNY 22.08 | 47.26M |
| 2026-05-27 | CNY 22.37 | -2.31% | CNY 22.74 | CNY 23.32 | CNY 22.20 | 20.12M |
| 2026-05-26 | CNY 22.90 | -1.89% | CNY 23.01 | CNY 23.25 | CNY 22.50 | 22.06M |