Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.21	11.49	11.20	11.47	11.47	0.97%	11,533,963
Jul 30, 2026	11.10	11.50	11.10	11.36	11.36	1.79%	13,067,583
Jul 29, 2026	10.85	11.23	10.85	11.16	11.16	2.95%	11,847,153
Jul 28, 2026	10.82	10.95	10.75	10.84	10.84	-0.46%	7,763,304
Jul 27, 2026	10.52	11.03	10.52	10.89	10.89	3.13%	13,319,000
Jul 24, 2026	10.98	11.06	10.55	10.56	10.56	-4.61%	10,229,127
Jul 23, 2026	10.96	11.07	10.79	11.07	11.07	0.36%	9,352,602
Jul 22, 2026	10.98	11.11	10.83	11.03	11.03	-0.45%	13,354,613
Jul 21, 2026	11.12	11.32	11.02	11.08	11.08	-0.89%	13,068,059
Jul 20, 2026	11.00	11.22	10.88	11.18	11.18	1.54%	13,628,069
Jul 17, 2026	11.42	11.54	11.00	11.01	11.01	-3.93%	16,667,104
Jul 16, 2026	11.05	11.58	11.05	11.46	11.46	2.69%	17,473,560
Jul 15, 2026	10.75	11.28	10.71	11.16	11.16	3.14%	16,008,440
Jul 14, 2026	10.64	10.88	10.56	10.82	10.82	2.27%	11,058,541
Jul 13, 2026	10.68	10.77	10.52	10.58	10.58	-1.21%	10,359,100
Jul 10, 2026	10.47	10.93	10.29	10.71	10.71	1.61%	13,308,782
Jul 9, 2026	10.63	10.81	10.44	10.54	10.54	-1.13%	8,335,326
Jul 8, 2026	10.64	10.78	10.50	10.66	10.66	0.28%	8,927,834
Jul 7, 2026	11.02	11.02	10.60	10.63	10.63	-3.97%	9,675,180
Jul 6, 2026	11.01	11.22	10.98	11.07	11.07	-0.09%	10,758,702
Jul 3, 2026	10.96	11.16	10.82	11.08	11.08	1.74%	9,496,205
Jul 2, 2026	10.94	11.23	10.85	10.89	10.89	-0.46%	11,261,969
Jul 1, 2026	10.48	11.01	10.38	10.94	10.94	3.89%	14,672,217
Jun 30, 2026	10.77	10.85	10.48	10.53	10.53	-3.04%	10,114,264
Jun 29, 2026	10.36	11.02	10.19	10.86	10.86	4.83%	15,293,152
Jun 26, 2026	10.81	10.91	10.36	10.36	10.36	-4.52%	9,550,129
Jun 25, 2026	10.83	10.97	10.48	10.85	10.85	-0.09%	10,005,352
Jun 24, 2026	11.26	11.37	10.86	10.86	10.86	-2.69%	9,432,861
Jun 23, 2026	11.04	11.42	11.02	11.16	11.16	0.72%	10,061,785
Jun 22, 2026	10.95	11.08	10.59	11.08	11.08	0.54%	11,740,018
Jun 18, 2026	11.19	11.28	11.00	11.02	11.02	-1.52%	6,906,255
Jun 17, 2026	11.18	11.23	11.04	11.19	11.19	0.09%	6,256,127
Jun 16, 2026	11.26	11.26	11.09	11.18	11.18	-0.80%	6,268,460
Jun 15, 2026	11.29	11.47	11.17	11.27	11.27	-0.35%	7,769,918
Jun 12, 2026	11.02	11.41	10.90	11.31	11.31	3.10%	10,772,892
Jun 11, 2026	11.05	11.18	10.86	10.97	10.97	-1.35%	6,398,841
Jun 10, 2026	10.98	11.13	10.89	11.12	11.12	1.09%	6,530,296
Jun 9, 2026	11.10	11.17	10.93	11.00	11.00	-0.90%	7,023,391
Jun 8, 2026	11.43	11.52	10.98	11.10	11.10	-3.90%	9,778,042
Jun 5, 2026	11.50	11.64	11.46	11.55	11.55	0.87%	6,134,743
Jun 4, 2026	11.74	11.82	11.35	11.45	11.45	-2.88%	9,337,636
Jun 3, 2026	11.99	11.99	11.73	11.79	11.79	-1.75%	8,046,744
Jun 2, 2026	12.14	12.22	12.00	12.00	12.00	-1.56%	6,466,570
Jun 1, 2026	12.05	12.20	11.99	12.19	12.19	0.91%	7,077,465
May 29, 2026	11.93	12.28	11.88	12.08	12.08	1.51%	11,355,079
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