Shenzhen EXC-LED Technology Co., Ltd. Class A 300889
SZSE · China · Electronic Technology
CNY 21.30-0.46 (-2.11%)
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 21.30 | -2.11% | CNY 22.06 | CNY 22.22 | CNY 21.16 | 3.15M |
| 2026-09-29 | CNY 21.76 | +1.82% | CNY 21.37 | CNY 21.98 | CNY 21.19 | 3.77M |
| 2026-09-28 | CNY 21.37 | -6.07% | CNY 23.15 | CNY 23.20 | CNY 21.25 | 5.23M |
| 2026-09-24 | CNY 22.75 | -0.39% | CNY 22.64 | CNY 23.30 | CNY 22.55 | 4.73M |
| 2026-09-23 | CNY 22.84 | -0.13% | CNY 22.80 | CNY 22.99 | CNY 22.41 | 4.72M |
| 2026-09-22 | CNY 22.87 | -1.63% | CNY 23.34 | CNY 23.46 | CNY 22.66 | 4.92M |
| 2026-09-21 | CNY 23.25 | -2.80% | CNY 24.00 | CNY 24.88 | CNY 22.85 | 9.89M |
| 2026-09-18 | CNY 23.92 | +4.87% | CNY 23.21 | CNY 24.00 | CNY 22.48 | 9.97M |
| 2026-09-17 | CNY 22.81 | +1.69% | CNY 22.72 | CNY 23.11 | CNY 22.04 | 9.69M |
| 2026-09-16 | CNY 22.43 | +6.76% | CNY 21.05 | CNY 22.86 | CNY 20.81 | 8.28M |
| 2026-09-15 | CNY 21.01 | -0.19% | CNY 21.00 | CNY 21.34 | CNY 20.86 | 3.61M |
| 2026-09-14 | CNY 21.05 | -2.64% | CNY 21.63 | CNY 21.73 | CNY 20.96 | 4.84M |
| 2026-09-11 | CNY 21.62 | -3.40% | CNY 22.10 | CNY 22.24 | CNY 20.81 | 8.30M |
| 2026-09-10 | CNY 22.38 | -5.41% | CNY 23.28 | CNY 23.61 | CNY 22.26 | 9.92M |
| 2026-09-09 | CNY 23.66 | -2.27% | CNY 23.97 | CNY 24.65 | CNY 23.25 | 8.62M |
| 2026-09-08 | CNY 24.21 | -10.00% | CNY 27.02 | CNY 27.35 | CNY 23.73 | 16.13M |
| 2026-09-07 | CNY 26.90 | -0.30% | CNY 27.00 | CNY 27.45 | CNY 26.25 | 8.29M |
| 2026-09-04 | CNY 26.98 | -1.46% | CNY 27.88 | CNY 27.98 | CNY 26.71 | 12.82M |
| 2026-09-03 | CNY 27.38 | +8.31% | CNY 25.29 | CNY 27.68 | CNY 25.29 | 16.87M |
| 2026-09-02 | CNY 25.28 | +2.64% | CNY 24.41 | CNY 25.41 | CNY 23.81 | 10.45M |
| 2026-09-01 | CNY 24.63 | +2.33% | CNY 24.11 | CNY 24.93 | CNY 23.90 | 10.60M |
| 2026-08-31 | CNY 24.07 | +11.44% | CNY 21.92 | CNY 24.35 | CNY 21.59 | 17.03M |
| 2026-08-28 | CNY 21.60 | -7.42% | CNY 23.33 | CNY 23.33 | CNY 21.04 | 12.05M |
| 2026-08-27 | CNY 23.33 | +8.61% | CNY 21.80 | CNY 23.40 | CNY 21.50 | 6.76M |
| 2026-08-26 | CNY 21.48 | -2.23% | CNY 22.09 | CNY 22.09 | CNY 21.23 | 3.58M |
| 2026-08-25 | CNY 21.97 | +5.73% | CNY 20.71 | CNY 22.40 | CNY 20.00 | 5.72M |
| 2026-08-24 | CNY 20.78 | -2.03% | CNY 21.42 | CNY 21.43 | CNY 20.45 | 2.83M |
| 2026-08-21 | CNY 21.21 | +0.66% | CNY 21.04 | CNY 21.40 | CNY 20.52 | 2.73M |
| 2026-08-20 | CNY 21.07 | +1.01% | CNY 21.00 | CNY 21.39 | CNY 20.93 | 2.70M |
| 2026-08-19 | CNY 20.86 | -5.82% | CNY 21.90 | CNY 22.05 | CNY 20.73 | 5.12M |
| 2026-08-18 | CNY 22.15 | +1.10% | CNY 21.93 | CNY 22.39 | CNY 21.70 | 3.85M |
| 2026-08-17 | CNY 21.91 | 0.00% | CNY 21.92 | CNY 22.14 | CNY 21.53 | 2.82M |
| 2026-08-14 | CNY 21.91 | +0.83% | CNY 21.80 | CNY 21.94 | CNY 21.39 | 3.44M |
| 2026-08-13 | CNY 21.73 | -3.12% | CNY 22.44 | CNY 22.69 | CNY 21.63 | 3.67M |
| 2026-08-12 | CNY 22.43 | +1.95% | CNY 22.10 | CNY 22.54 | CNY 21.89 | 3.64M |
| 2026-08-11 | CNY 22.00 | -1.39% | CNY 22.30 | CNY 22.39 | CNY 21.70 | 3.92M |
| 2026-08-10 | CNY 22.31 | +6.24% | CNY 21.20 | CNY 22.39 | CNY 20.81 | 6.91M |
| 2026-08-07 | CNY 21.00 | +3.14% | CNY 20.20 | CNY 21.00 | CNY 19.95 | 4.40M |
| 2026-08-06 | CNY 20.36 | +3.25% | CNY 19.63 | CNY 20.47 | CNY 19.32 | 5.87M |
| 2026-08-05 | CNY 19.72 | +3.41% | CNY 19.11 | CNY 19.99 | CNY 19.11 | 5.15M |
| 2026-08-04 | CNY 19.07 | +6.42% | CNY 18.59 | CNY 19.27 | CNY 18.10 | 7.29M |
| 2026-08-03 | CNY 17.92 | +4.00% | CNY 17.06 | CNY 18.05 | CNY 17.06 | 4.10M |
| 2026-07-31 | CNY 17.23 | +4.93% | CNY 16.81 | CNY 17.81 | CNY 16.81 | 5.56M |
| 2026-07-30 | CNY 16.42 | -3.53% | CNY 16.98 | CNY 17.17 | CNY 16.23 | 3.96M |
| 2026-07-29 | CNY 17.02 | -1.90% | CNY 17.33 | CNY 17.50 | CNY 16.80 | 4.08M |
| 2026-07-28 | CNY 17.35 | -2.31% | CNY 17.40 | CNY 17.88 | CNY 17.25 | 4.52M |
| 2026-07-27 | CNY 17.76 | +5.78% | CNY 16.79 | CNY 17.79 | CNY 16.70 | 4.00M |
| 2026-07-24 | CNY 16.79 | -5.94% | CNY 17.47 | CNY 17.60 | CNY 16.72 | 4.32M |
| 2026-07-23 | CNY 17.85 | +1.65% | CNY 17.56 | CNY 18.18 | CNY 17.23 | 5.31M |
| 2026-07-22 | CNY 17.56 | -8.83% | CNY 19.26 | CNY 19.40 | CNY 17.30 | 6.35M |
| 2026-07-21 | CNY 19.26 | +7.54% | CNY 18.27 | CNY 19.43 | CNY 15.50 | 10.88M |
| 2026-07-20 | CNY 17.91 | -14.84% | CNY 21.05 | CNY 21.50 | CNY 17.76 | 8.14M |
| 2026-07-17 | CNY 21.03 | -3.53% | CNY 21.80 | CNY 21.99 | CNY 20.76 | 2.92M |
| 2026-07-16 | CNY 21.80 | -2.90% | CNY 22.21 | CNY 22.45 | CNY 21.61 | 2.67M |
| 2026-07-15 | CNY 22.45 | +3.84% | CNY 21.88 | CNY 22.90 | CNY 21.58 | 3.62M |
| 2026-07-14 | CNY 21.62 | -0.87% | CNY 22.00 | CNY 22.10 | CNY 21.21 | 2.09M |
| 2026-07-13 | CNY 21.81 | -2.63% | CNY 22.20 | CNY 22.29 | CNY 21.80 | 2.73M |
| 2026-07-10 | CNY 22.40 | -1.58% | CNY 22.65 | CNY 22.80 | CNY 22.00 | 3.19M |
| 2026-07-09 | CNY 22.76 | +2.02% | CNY 22.37 | CNY 22.90 | CNY 22.19 | 2.48M |
| 2026-07-08 | CNY 22.31 | -2.45% | CNY 23.00 | CNY 23.20 | CNY 22.23 | 3.42M |
| 2026-07-07 | CNY 22.87 | -2.10% | CNY 23.11 | CNY 23.46 | CNY 22.63 | 5.09M |
| 2026-07-06 | CNY 23.36 | +5.08% | CNY 22.35 | CNY 24.13 | CNY 22.35 | 8.69M |
| 2026-07-03 | CNY 22.23 | -0.09% | CNY 22.26 | CNY 22.43 | CNY 22.08 | 3.22M |
| 2026-07-02 | CNY 22.25 | +0.14% | CNY 22.00 | CNY 22.75 | CNY 21.85 | 4.90M |
| 2026-07-01 | CNY 22.22 | -0.49% | CNY 22.54 | CNY 22.65 | CNY 22.11 | 4.75M |
| 2026-06-30 | CNY 22.33 | -0.18% | CNY 22.37 | CNY 22.60 | CNY 22.00 | 3.68M |
| 2026-06-29 | CNY 22.37 | -3.24% | CNY 23.18 | CNY 23.20 | CNY 22.20 | 5.36M |
| 2026-06-26 | CNY 23.12 | +0.09% | CNY 23.04 | CNY 23.50 | CNY 22.66 | 5.11M |
| 2026-06-25 | CNY 23.10 | -1.74% | CNY 23.35 | CNY 23.72 | CNY 23.03 | 6.18M |
| 2026-06-24 | CNY 23.51 | -4.70% | CNY 24.01 | CNY 24.61 | CNY 23.30 | 9.69M |
| 2026-06-23 | CNY 24.67 | +5.38% | CNY 23.26 | CNY 26.05 | CNY 23.17 | 14.86M |
| 2026-06-22 | CNY 23.41 | -2.17% | CNY 23.95 | CNY 24.19 | CNY 23.10 | 5.05M |
| 2026-06-18 | CNY 23.93 | -1.16% | CNY 24.10 | CNY 24.23 | CNY 23.60 | 5.86M |
| 2026-06-17 | CNY 24.21 | -3.58% | CNY 25.00 | CNY 25.40 | CNY 24.11 | 6.30M |
| 2026-06-16 | CNY 25.11 | -1.91% | CNY 25.35 | CNY 25.85 | CNY 25.02 | 6.06M |
| 2026-06-15 | CNY 25.60 | +4.11% | CNY 24.60 | CNY 26.00 | CNY 24.33 | 8.60M |
| 2026-06-12 | CNY 24.59 | +1.99% | CNY 24.13 | CNY 24.60 | CNY 23.80 | 4.91M |
| 2026-06-11 | CNY 24.11 | -2.86% | CNY 24.86 | CNY 25.70 | CNY 24.09 | 6.94M |
| 2026-06-10 | CNY 24.82 | +2.22% | CNY 24.05 | CNY 24.84 | CNY 23.83 | 5.77M |
| 2026-06-09 | CNY 24.28 | +2.02% | CNY 24.04 | CNY 24.35 | CNY 23.71 | 4.04M |
| 2026-06-08 | CNY 23.80 | -2.94% | CNY 24.01 | CNY 24.66 | CNY 23.30 | 6.20M |
| 2026-06-05 | CNY 24.52 | +1.70% | CNY 24.07 | CNY 25.09 | CNY 23.75 | 7.31M |
| 2026-06-04 | CNY 24.11 | +1.30% | CNY 23.74 | CNY 24.34 | CNY 23.54 | 5.86M |
| 2026-06-03 | CNY 23.80 | +4.52% | CNY 22.80 | CNY 24.18 | CNY 22.80 | 8.39M |
| 2026-06-02 | CNY 22.77 | -1.21% | CNY 23.05 | CNY 23.15 | CNY 22.35 | 3.69M |
| 2026-06-01 | CNY 23.05 | +0.66% | CNY 23.07 | CNY 23.56 | CNY 22.81 | 5.07M |
| 2026-05-29 | CNY 22.90 | -2.09% | CNY 23.46 | CNY 23.57 | CNY 22.77 | 6.07M |
| 2026-05-28 | CNY 23.39 | +0.60% | CNY 23.24 | CNY 23.70 | CNY 23.06 | 4.36M |
| 2026-05-27 | CNY 23.25 | -2.35% | CNY 23.86 | CNY 23.93 | CNY 22.90 | 7.18M |
| 2026-05-26 | CNY 23.81 | -1.24% | CNY 24.32 | CNY 24.36 | CNY 23.63 | 7.46M |