Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.11	14.29	14.11	14.18	14.18	-	7,595,307
May 7, 2026	14.39	14.43	14.14	14.18	14.18	-1.12%	10,686,269
May 6, 2026	14.35	14.53	14.30	14.34	14.34	-0.55%	12,706,542
Apr 30, 2026	14.71	15.18	14.40	14.42	14.42	0.91%	18,406,762
Apr 29, 2026	14.41	14.49	14.27	14.29	14.29	-0.49%	10,542,340
Apr 28, 2026	14.51	14.70	14.29	14.36	14.36	-1.03%	10,396,449
Apr 27, 2026	14.28	14.61	14.22	14.51	14.51	0.97%	10,187,842
Apr 24, 2026	14.16	14.70	14.15	14.37	14.37	0.49%	17,688,450
Apr 23, 2026	14.14	14.42	13.81	14.30	14.30	0.56%	15,857,148
Apr 22, 2026	13.92	14.24	13.87	14.22	14.22	2.16%	10,095,190
Apr 21, 2026	14.02	14.11	13.88	13.92	13.92	-1.00%	6,411,940
Apr 20, 2026	13.96	14.12	13.90	14.06	14.06	0.50%	7,563,338
Apr 17, 2026	14.16	14.18	13.87	13.99	13.99	-1.55%	11,040,220
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