Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.05	12.08	11.76	11.90	11.90	-1.49%	8,405,423
May 27, 2026	12.19	12.28	11.86	12.08	12.08	-1.06%	9,491,774
May 26, 2026	12.52	12.52	12.08	12.21	12.21	-2.71%	9,981,194
May 25, 2026	12.42	12.56	12.23	12.55	12.55	0.72%	8,152,012
May 22, 2026	12.74	12.83	12.39	12.46	12.46	-1.42%	9,579,298
May 21, 2026	12.97	13.13	12.64	12.64	12.64	-2.09%	9,163,147
May 20, 2026	13.09	13.12	12.85	12.91	12.91	-1.06%	6,592,016
May 19, 2026	13.17	13.27	13.07	13.18	13.05	0.30%	5,634,594
May 18, 2026	13.25	13.29	13.05	13.14	13.01	-1.13%	7,185,154
May 15, 2026	13.51	13.57	13.22	13.29	13.16	-1.63%	9,674,928
May 14, 2026	14.01	14.03	13.50	13.51	13.37	-3.50%	14,474,370
May 13, 2026	14.04	14.09	13.96	14.00	13.86	-0.36%	7,710,858
May 12, 2026	14.28	14.28	14.03	14.05	13.91	-1.75%	8,582,819
May 11, 2026	14.14	14.35	13.99	14.30	14.16	0.85%	13,515,170
May 8, 2026	14.11	14.29	14.11	14.18	14.04	-	7,595,307
May 7, 2026	14.39	14.43	14.14	14.18	14.04	-1.12%	10,686,260
May 6, 2026	14.35	14.53	14.30	14.34	14.20	-0.55%	12,706,540
Apr 30, 2026	14.71	15.18	14.40	14.42	14.28	0.91%	18,406,760
Apr 29, 2026	14.41	14.49	14.27	14.29	14.15	-0.49%	10,542,340
Apr 28, 2026	14.51	14.70	14.29	14.36	14.22	-1.03%	10,396,440
Apr 27, 2026	14.28	14.61	14.22	14.51	14.36	0.97%	10,187,840
Apr 24, 2026	14.16	14.70	14.15	14.37	14.23	0.49%	17,688,450
Apr 23, 2026	14.14	14.42	13.81	14.30	14.16	0.56%	15,857,140
Apr 22, 2026	13.92	14.24	13.87	14.22	14.08	2.16%	10,095,190
Apr 21, 2026	14.02	14.11	13.88	13.92	13.78	-1.00%	6,411,940
Apr 20, 2026	13.96	14.12	13.90	14.06	13.92	0.50%	7,563,338
Apr 17, 2026	14.16	14.18	13.87	13.99	13.85	-1.55%	11,040,220
Apr 16, 2026	14.21	14.29	14.11	14.21	14.07	0.07%	6,989,336
Apr 15, 2026	14.39	14.47	14.17	14.20	14.06	-0.77%	6,080,895
Apr 14, 2026	14.23	14.32	14.12	14.31	14.17	1.42%	5,980,450
Apr 13, 2026	14.09	14.23	14.08	14.11	13.97	-0.77%	4,385,552
Apr 10, 2026	14.15	14.37	14.12	14.22	14.08	1.28%	6,112,970
Apr 9, 2026	14.26	14.31	14.04	14.04	13.90	-2.16%	6,091,382
Apr 8, 2026	14.08	14.35	14.07	14.35	14.21	3.84%	8,838,973
Apr 7, 2026	13.81	13.97	13.76	13.82	13.68	0.29%	4,486,508
Apr 3, 2026	14.19	14.20	13.78	13.78	13.64	-2.82%	8,256,830
Apr 2, 2026	14.51	14.51	14.10	14.18	14.04	-2.07%	7,422,080
Apr 1, 2026	14.29	14.51	14.20	14.48	14.33	2.48%	8,707,140
Mar 31, 2026	14.20	14.38	14.12	14.13	13.99	-0.56%	5,460,130
Mar 30, 2026	14.17	14.32	13.96	14.21	14.07	-1.46%	7,849,391
Mar 27, 2026	14.04	14.44	14.02	14.42	14.28	1.55%	7,035,737
Mar 26, 2026	14.26	14.57	14.12	14.20	14.06	-0.49%	7,119,485
Mar 25, 2026	14.29	14.40	14.18	14.27	14.13	0.14%	7,029,195
Mar 24, 2026	14.24	14.29	13.95	14.25	14.11	1.79%	7,418,160
Mar 23, 2026	14.51	14.65	13.91	14.00	13.86	-5.21%	13,326,520
Mar 20, 2026	15.12	15.32	14.76	14.77	14.62	-2.70%	9,817,510
Mar 19, 2026	15.53	15.59	15.12	15.18	15.03	-3.07%	9,508,586
Mar 18, 2026	15.76	15.76	15.55	15.66	15.50	-0.19%	6,373,369
Mar 17, 2026	15.88	16.02	15.66	15.69	15.53	-1.38%	9,617,886
Mar 16, 2026	15.61	15.92	15.61	15.91	15.75	1.66%	10,138,260