Stock listing

Shenzhen:300566 Ningbo Exciton Technology Co., Ltd. (激智科技) 股价

Follow Ningbo Exciton Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300566

¥17.45 CNY -0.22 (-1.2%)

Close on Nov 3, 2026

Past year -5.6% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥17.25 – ¥18.08 CNYNov 3, 2026
Volume
11.67M sharesNov 3, 2026
Market cap
¥4.57B CNYAt the close on Nov 3, 2026 · price × 262.1M shares outstanding
52-week range
¥16.57 – ¥43.38 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥451.7M CNYMedian day 17.00M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Ningbo Exciton Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300566 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥17.45-0.22-1.2%¥17.50¥18.08¥17.2511,674,308
¥17.67+1.10+6.6%¥16.97¥17.99¥16.9115,693,664
¥16.57-0.92-5.3%¥17.02¥17.74¥16.5710,864,024
¥17.49-1.02-5.5%¥18.33¥18.38¥17.4211,485,134
¥18.51+0.53+2.9%¥18.32¥18.71¥18.128,310,777
¥17.98-0.97-5.1%¥19.10¥19.26¥17.977,315,000
¥18.95-0.50-2.6%¥19.25¥19.44¥18.768,461,260
¥19.45+0.54+2.9%¥18.70¥19.59¥17.6514,476,085
¥18.91-0.68-3.5%¥19.55¥19.68¥18.898,583,851
¥19.59-0.05-0.3%¥19.89¥20.08¥19.477,838,498
¥19.64+0.45+2.3%¥19.22¥20.03¥19.009,514,900
¥19.19-0.11-0.6%¥19.05¥19.35¥18.557,844,200
¥19.30-0.40-2.0%¥20.11¥20.19¥19.159,686,351
¥19.70-0.94-4.6%¥19.91¥20.20¥19.639,413,300
¥20.64-0.35-1.7%¥20.84¥21.35¥20.547,548,700
¥20.99+0.13+0.6%¥20.38¥21.30¥19.7310,626,624
¥20.86-0.68-3.2%¥21.36¥21.50¥20.867,137,200
¥21.54-0.79-3.5%¥22.08¥22.32¥20.6213,960,245
¥22.33-1.06-4.5%¥23.45¥23.68¥22.1111,915,006
¥23.39-0.58-2.4%¥24.13¥24.64¥23.2113,824,165
¥23.97-0.30-1.2%¥24.18¥24.40¥23.8311,536,980
¥24.27-1.87-7.2%¥26.06¥26.29¥23.9918,705,599
¥26.14-1.43-5.2%¥27.56¥28.11¥26.0325,358,957
¥27.57+1.25+4.7%¥26.34¥27.88¥26.1034,466,609
¥26.32+0.76+3.0%¥26.25¥27.77¥26.0030,796,602
¥25.56-0.13-0.5%¥25.66¥26.25¥25.3614,434,652
¥25.69+0.39+1.5%¥25.81¥26.35¥25.3018,183,262
¥25.30-0.67-2.6%¥25.79¥26.05¥25.2212,340,154
¥25.97+0.97+3.9%¥25.11¥26.34¥24.8019,390,870
¥25.00-0.71-2.8%¥25.38¥26.17¥24.9015,689,791
¥25.71+1.15+4.7%¥23.99¥25.97¥23.7219,769,385
¥24.56-0.45-1.8%¥24.45¥24.70¥23.3512,762,087
¥25.01-0.35-1.4%¥25.00¥25.42¥24.719,124,512
¥25.36+0.03+0.1%¥25.26¥25.58¥24.9613,136,238
¥25.33-0.59-2.3%¥25.62¥26.08¥25.0118,475,725
¥25.92+1.53+6.3%¥24.50¥26.02¥24.4720,400,422
¥24.39-1.41-5.5%¥25.82¥26.52¥24.1218,798,872
¥25.80+0.91+3.7%¥25.07¥25.98¥24.5616,680,010
¥24.89-0.71-2.8%¥24.75¥25.09¥24.4214,141,992
¥25.60-1.39-5.2%¥26.82¥26.86¥25.2521,191,061
¥26.99-0.90-3.2%¥27.25¥27.63¥26.0124,279,319
¥27.89-0.70-2.4%¥28.31¥29.45¥27.7221,838,113
¥28.59+0.77+2.8%¥27.82¥29.05¥27.6924,008,727
¥27.82-0.72-2.5%¥28.66¥28.69¥27.5016,997,227
¥28.54+0.05+0.2%¥28.00¥29.00¥27.4919,074,327
¥28.49-0.50-1.7%¥28.76¥29.29¥27.3818,860,691
¥28.99+0.89+3.2%¥27.70¥29.50¥27.5221,833,341
¥28.10+0.11+0.4%¥28.21¥29.13¥27.1219,836,235
¥27.99-2.14-7.1%¥28.40¥29.93¥27.7924,978,416
¥30.13-1.37-4.3%¥30.98¥32.01¥29.6232,660,151
¥31.50+3.80+13.7%¥28.50¥31.58¥27.6642,910,003
¥27.70+0.80+3.0%¥27.36¥29.11¥27.0034,234,802
¥26.90-1.75-6.1%¥29.20¥29.58¥26.8826,948,959
¥28.65+2.01+7.5%¥26.27¥28.65¥26.2726,102,723
¥26.64-1.57-5.6%¥27.31¥27.68¥26.1822,046,164
¥28.21+1.26+4.7%¥27.80¥28.88¥26.0929,189,922
¥26.95+1.77+7.0%¥25.03¥28.52¥24.4527,471,586
¥25.18+0.66+2.7%¥24.13¥25.50¥24.0915,200,389
¥24.52+0.47+2.0%¥23.70¥24.93¥23.6019,440,520
¥24.05+1.40+6.2%¥22.72¥24.36¥22.3421,791,115
¥22.65+0.92+4.2%¥21.58¥22.83¥21.1320,876,117
Ticker
Shenzhen:300566
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Ningbo Exciton Technology Co., Ltd.