Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.21	14.29	14.11	14.21	14.21	0.07%	6,989,336
Apr 15, 2026	14.39	14.47	14.17	14.20	14.20	-0.77%	6,080,895
Apr 14, 2026	14.23	14.32	14.12	14.31	14.31	1.42%	5,980,450
Apr 13, 2026	14.09	14.23	14.08	14.11	14.11	-0.77%	4,385,552
Apr 10, 2026	14.15	14.37	14.12	14.22	14.22	1.28%	6,112,970
Apr 9, 2026	14.26	14.31	14.04	14.04	14.04	-2.16%	6,091,382
Apr 8, 2026	14.08	14.35	14.07	14.35	14.35	3.84%	8,838,973
Apr 7, 2026	13.81	13.97	13.76	13.82	13.82	0.29%	4,486,508
Apr 3, 2026	14.19	14.20	13.78	13.78	13.78	-2.82%	8,256,830
Apr 2, 2026	14.51	14.51	14.10	14.18	14.18	-2.07%	7,422,080
Apr 1, 2026	14.29	14.51	14.20	14.48	14.48	2.48%	8,707,140
Mar 31, 2026	14.20	14.38	14.12	14.13	14.13	-0.56%	5,460,130
Mar 30, 2026	14.17	14.32	13.96	14.21	14.21	-1.46%	7,849,391
Mar 27, 2026	14.04	14.44	14.02	14.42	14.42	1.55%	7,035,737
Mar 26, 2026	14.26	14.57	14.12	14.20	14.20	-0.49%	7,119,485
Mar 25, 2026	14.29	14.40	14.18	14.27	14.27	0.14%	7,029,795
Mar 24, 2026	14.24	14.29	13.95	14.25	14.25	1.79%	7,418,160
Mar 23, 2026	14.51	14.65	13.91	14.00	14.00	-5.21%	13,326,520
Mar 20, 2026	15.12	15.32	14.76	14.77	14.77	-2.70%	9,817,510
Mar 19, 2026	15.53	15.59	15.12	15.18	15.18	-3.07%	9,508,586
Mar 18, 2026	15.76	15.76	15.55	15.66	15.66	-0.19%	6,373,369
Mar 17, 2026	15.88	16.02	15.66	15.69	15.69	-1.38%	9,617,886
Mar 16, 2026	15.61	15.92	15.61	15.91	15.91	1.66%	10,138,260
Mar 13, 2026	15.33	15.80	15.27	15.65	15.65	1.82%	11,040,550
Mar 12, 2026	15.52	15.55	15.29	15.37	15.37	-0.97%	6,042,193
Mar 11, 2026	15.45	15.66	15.34	15.52	15.52	0.65%	8,149,410
Mar 10, 2026	15.36	15.50	15.34	15.42	15.42	1.11%	6,539,120
Mar 9, 2026	15.21	15.35	15.06	15.25	15.25	-1.23%	10,353,000
Mar 6, 2026	15.16	15.47	15.16	15.44	15.44	1.25%	7,969,516
Mar 5, 2026	15.42	15.52	15.16	15.25	15.25	0.66%	9,165,640
Mar 4, 2026	15.37	15.74	15.12	15.15	15.15	-2.38%	13,053,200
Mar 3, 2026	15.29	16.17	15.29	15.52	15.52	1.31%	19,563,280
Mar 2, 2026	15.74	15.75	15.19	15.32	15.32	-3.89%	14,467,640
Feb 27, 2026	15.58	16.16	15.57	15.94	15.94	1.66%	16,552,490
Feb 26, 2026	15.68	15.84	15.40	15.68	15.68	0.26%	11,121,080
Feb 25, 2026	15.54	15.72	15.52	15.64	15.64	0.77%	6,820,721
Feb 24, 2026	15.52	15.60	15.37	15.52	15.52	0.98%	6,142,679
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