Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.02	11.28	11.02	11.11	-	-0.71%	4,037,441
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
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