UK markets close in 8 hours 4 minutes

Ningbo Exciton Technology Co., Ltd. (300566.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.69-0.35 (-2.49%)
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202414.3114.2113.6613.6913.694,051,600
26 Jun 202413.3714.0713.2114.0414.044,405,203
25 Jun 202413.6013.7613.2013.2913.294,540,142
24 Jun 202414.2214.2913.4613.4813.485,102,300
21 Jun 202414.3114.4514.0214.3514.353,420,692
20 Jun 202414.5914.7314.3714.4014.403,593,800
19 Jun 202414.8214.8214.5114.6614.663,261,070
18 Jun 202414.6014.8214.5214.8214.823,953,300
17 Jun 202414.4914.8414.4114.6514.653,930,470
14 Jun 202414.5514.5514.2214.5014.503,134,850
13 Jun 202414.5614.6814.4714.5314.533,958,000
12 Jun 202414.2914.6614.1314.5614.565,296,895
11 Jun 202413.6714.2013.5214.1914.194,045,980
07 Jun 202413.5113.8713.5113.7713.774,941,400
06 Jun 202414.0414.4213.2513.4013.407,265,547
05 Jun 202414.3414.4814.0114.0214.024,389,336
04 Jun 202414.5314.6014.1014.3914.396,123,798
03 Jun 202414.8414.9714.5214.7614.765,722,275
31 May 202414.6915.0414.5914.8614.866,490,545
30 May 202414.5714.8014.4114.7014.705,308,978
29 May 202414.2214.8714.2214.6214.626,317,135
28 May 202414.4514.7014.2714.3614.364,305,400
27 May 202414.4114.6314.1014.6114.615,554,730
24 May 202414.5514.7614.4114.5014.506,494,976
24 May 20240.15 Dividend
23 May 202415.3115.3214.6514.7714.6213,324,424
22 May 202414.8415.6514.8015.5615.4013,185,362
21 May 202414.8115.0914.6614.9614.814,744,912
20 May 202414.8915.1414.7414.8514.705,204,490
17 May 202414.1714.8714.1514.8514.706,582,195
16 May 202414.2014.4414.1714.2114.073,293,757
15 May 202414.2814.3414.1014.1514.013,335,911
14 May 202414.3314.5614.1514.2114.075,985,106
13 May 202414.4914.4914.0714.2214.084,173,295
10 May 202414.7514.8314.5514.5814.434,193,735
09 May 202414.5814.9514.5814.7614.614,687,149
08 May 202414.9915.0214.5214.5814.434,604,500
07 May 202414.7015.0914.6714.9814.836,477,027
06 May 202414.6714.8014.6014.7514.605,161,550
30 Apr 202414.6214.6714.3514.4814.335,237,900
29 Apr 202414.0114.6714.0014.6314.487,390,841
26 Apr 202413.9914.3713.9114.1814.047,470,636
25 Apr 202414.0114.3213.9714.0613.927,268,064
24 Apr 202413.8014.1813.7114.1614.028,296,100
23 Apr 202413.6413.9313.5713.6713.5311,085,818
22 Apr 202413.0113.9712.9113.6413.5014,876,295
19 Apr 202412.5012.5212.1812.4512.324,232,463
18 Apr 202412.4712.8412.1812.6312.504,794,093
17 Apr 202411.6312.3811.6312.3612.235,446,865
16 Apr 202412.3012.5011.3911.4511.336,922,598
15 Apr 202413.1113.3012.2512.5012.376,243,021
12 Apr 202413.4113.6013.1413.1513.023,048,113
11 Apr 202413.3613.5813.2313.3713.232,747,014
10 Apr 202413.7013.7013.2113.3613.223,205,600
09 Apr 202413.4513.7613.4313.7213.582,732,030
08 Apr 202414.0114.0113.4113.4213.283,562,904
03 Apr 202414.1314.2413.8214.0213.883,847,787
02 Apr 202414.4014.4013.9514.2214.084,572,466
01 Apr 202413.8214.3613.8214.2814.134,827,349
29 Mar 202413.5613.6713.3513.8013.661,904,896
28 Mar 202413.0913.6613.0113.4813.344,712,349
27 Mar 202413.7913.8313.0613.0912.964,322,428
26 Mar 202413.8114.0513.4513.7513.614,838,611
25 Mar 202414.4514.4913.8413.8513.714,331,130
22 Mar 202414.6114.7414.2714.4514.305,483,860
21 Mar 202414.8414.9614.4614.6714.525,733,438
20 Mar 202414.6214.8614.5214.8514.704,522,980
19 Mar 202414.5014.7914.4514.6214.475,088,465
18 Mar 202414.2514.5814.2514.5714.424,843,000
15 Mar 202414.0914.2513.9414.2414.103,156,072
14 Mar 202414.3414.3813.8814.1013.964,230,463
13 Mar 202414.2614.4514.2014.3014.155,295,674
12 Mar 202414.2214.2913.9614.2314.095,272,733
11 Mar 202413.8014.2213.7114.2214.085,891,129
08 Mar 202413.6613.8813.6013.8613.724,382,250
07 Mar 202413.8813.9913.5413.5413.404,744,100
06 Mar 202413.5714.0513.4513.8713.735,325,252
05 Mar 202414.0014.0013.6113.7113.576,063,733
04 Mar 202413.9714.2513.7414.0813.946,738,507
01 Mar 202413.4813.9413.3613.9413.807,825,365
29 Feb 202412.8513.4812.8013.4813.346,705,665
28 Feb 202414.2414.4512.9412.9812.8510,951,589
27 Feb 202413.5614.1013.4514.1013.965,908,890
26 Feb 202413.6514.0313.4213.6613.528,560,597
23 Feb 202412.9913.6512.9613.6513.517,442,670
22 Feb 202412.6413.0512.5812.9712.844,813,779
21 Feb 202412.3813.1112.3312.6412.516,540,598
20 Feb 202412.4912.5512.2512.5012.375,210,241
19 Feb 202412.2112.7212.1912.5912.469,518,923
08 Feb 202410.8311.9910.6211.9511.8310,627,157
07 Feb 202411.0111.2310.4710.7810.679,207,092
06 Feb 202410.1911.209.6310.9210.8110,362,508
05 Feb 202411.6211.7610.0810.2310.1310,569,669
02 Feb 202412.5312.6911.2311.7711.657,157,720
01 Feb 202412.7712.8312.2012.4812.355,960,261
31 Jan 202413.3213.5912.6912.7512.625,605,027
30 Jan 202413.9813.9813.4313.4613.325,005,320
29 Jan 202414.5714.6813.9413.9713.835,465,350
26 Jan 202415.0915.1114.5714.5714.426,330,349
25 Jan 202414.8515.1314.5415.0914.947,475,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...