Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.63	15.71	15.36	15.37	15.37	-1.66%	7,296,152
Feb 12, 2026	15.82	15.84	15.58	15.63	15.63	-1.08%	7,930,363
Feb 11, 2026	15.92	15.97	15.76	15.80	15.80	-0.82%	6,548,790
Feb 10, 2026	15.88	16.03	15.85	15.93	15.93	0.06%	6,530,884
Feb 9, 2026	15.91	15.99	15.75	15.92	15.92	0.95%	8,348,758
Feb 6, 2026	15.89	16.03	15.76	15.77	15.77	-1.19%	10,658,690
Feb 5, 2026	15.92	16.28	15.86	15.96	15.96	0.19%	11,810,810
Feb 4, 2026	15.82	15.94	15.60	15.93	15.93	0.31%	11,141,660
Feb 3, 2026	15.79	16.00	15.75	15.88	15.88	1.28%	8,581,431
Feb 2, 2026	15.72	16.40	15.65	15.68	15.68	-0.76%	14,824,800
Jan 30, 2026	15.90	15.99	15.66	15.80	15.80	-0.82%	9,524,381
Jan 29, 2026	15.67	16.05	15.48	15.93	15.93	1.40%	11,667,320
Jan 28, 2026	16.06	16.16	15.67	15.71	15.71	-2.42%	13,693,990
Jan 27, 2026	16.42	16.42	15.80	16.10	16.10	-2.13%	14,675,530
Jan 26, 2026	16.51	16.61	16.13	16.45	16.45	-0.30%	17,056,570
Jan 23, 2026	16.13	16.53	16.12	16.50	16.50	2.68%	14,415,230
Jan 22, 2026	16.20	16.25	16.04	16.07	16.07	-0.74%	10,873,370
Jan 21, 2026	16.11	16.37	16.04	16.19	16.19	0.31%	10,592,700
Jan 20, 2026	16.26	16.40	16.04	16.14	16.14	-0.62%	10,202,190
Jan 19, 2026	16.44	16.47	16.15	16.24	16.24	-0.98%	11,334,460
Jan 16, 2026	16.65	16.81	16.29	16.40	16.40	-1.26%	15,843,900
Jan 15, 2026	16.50	17.08	16.50	16.61	16.61	-0.24%	17,750,810
Jan 14, 2026	16.40	17.26	16.37	16.65	16.65	1.59%	31,967,510
Jan 13, 2026	16.68	16.95	16.34	16.39	16.39	-1.56%	25,772,400
Jan 12, 2026	16.23	16.66	16.20	16.65	16.65	2.59%	21,373,170
Jan 9, 2026	16.13	16.28	16.00	16.23	16.23	-0.06%	17,472,650
Jan 8, 2026	15.65	16.49	15.64	16.24	16.24	3.31%	25,772,750
Jan 7, 2026	16.14	16.17	15.68	15.72	15.72	-3.08%	19,675,970
Jan 6, 2026	16.23	16.40	15.91	16.22	16.22	1.69%	28,626,160
Jan 5, 2026	14.77	16.23	14.75	15.95	15.95	8.58%	36,864,780
Dec 31, 2025	14.83	14.92	14.67	14.69	14.69	-0.61%	5,997,224
Dec 30, 2025	14.83	14.94	14.74	14.78	14.78	-0.67%	5,899,948
Dec 29, 2025	15.00	15.04	14.85	14.88	14.88	-1.00%	5,917,810
Dec 26, 2025	15.06	15.11	14.95	15.03	15.03	-0.40%	6,007,430
Dec 25, 2025	15.05	15.13	14.98	15.09	15.09	0.20%	5,281,230
Dec 24, 2025	14.93	15.08	14.85	15.06	15.06	1.01%	5,452,423
Dec 23, 2025	14.95	14.99	14.85	14.91	14.91	-0.27%	5,596,728
Dec 22, 2025	15.01	15.07	14.93	14.95	14.95	-0.53%	7,326,089
Dec 19, 2025	14.87	15.06	14.84	15.03	15.03	1.01%	6,733,634
Dec 18, 2025	14.71	14.98	14.69	14.88	14.88	0.34%	6,857,756
Dec 17, 2025	14.72	14.85	14.61	14.83	14.83	0.75%	7,836,747
Dec 16, 2025	14.89	14.99	14.70	14.72	14.72	-1.54%	8,840,373
Dec 15, 2025	14.92	15.05	14.80	14.95	14.95	0.20%	10,710,132
Dec 12, 2025	15.11	15.15	14.85	14.92	14.92	-0.86%	21,445,450
Dec 11, 2025	15.50	15.51	15.04	15.05	15.05	-2.78%	10,874,620
Dec 10, 2025	15.39	15.55	15.28	15.48	15.48	0.72%	6,355,791
Dec 9, 2025	15.58	15.68	15.35	15.37	15.37	-1.28%	7,025,486
Dec 8, 2025	15.63	15.71	15.56	15.57	15.57	-0.26%	8,091,764
Dec 5, 2025	15.41	15.63	15.29	15.61	15.61	1.04%	5,583,538
Dec 4, 2025	15.43	15.54	15.27	15.45	15.45	0.13%	5,469,082