Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.89	10.57	9.89	10.26	10.26	-1.72%	8,979,481
Oct 26, 2026	10.16	10.46	10.16	10.44	10.44	1.85%	9,293,295
Oct 23, 2026	9.89	10.26	9.73	10.25	10.25	3.54%	10,791,182
Oct 22, 2026	10.03	10.09	9.90	9.90	9.90	-1.10%	5,956,115
Oct 21, 2026	10.09	10.15	9.99	10.01	10.01	-0.79%	4,550,071
Oct 20, 2026	10.03	10.09	9.96	10.09	10.09	0.32%	6,034,978
Oct 19, 2026	9.95	10.16	9.91	10.11	10.06	1.51%	6,872,659
Oct 16, 2026	10.14	10.28	9.90	9.96	9.91	-1.29%	8,406,991
Oct 15, 2026	10.09	10.25	10.03	10.09	10.04	-0.79%	6,077,132
Oct 14, 2026	10.15	10.28	10.09	10.17	10.12	-0.10%	5,129,835
Oct 13, 2026	10.20	10.25	10.06	10.18	10.13	-0.78%	5,804,912
Oct 12, 2026	10.33	10.37	10.18	10.26	10.21	-0.48%	4,721,378
Oct 9, 2026	10.03	10.33	10.02	10.31	10.26	2.49%	8,430,852
Oct 8, 2026	10.30	10.31	10.00	10.06	10.01	-0.98%	5,680,524
Sep 30, 2026	10.06	10.21	9.98	10.16	10.11	1.70%	5,960,140
Sep 29, 2026	10.03	10.12	9.96	9.99	9.94	-0.30%	4,250,522
Sep 28, 2026	10.12	10.17	9.94	10.02	9.97	-0.69%	5,836,267
Sep 24, 2026	10.27	10.34	10.07	10.09	10.04	-1.75%	6,087,600
Sep 23, 2026	10.20	10.58	10.20	10.27	10.22	0.49%	8,240,943
Sep 22, 2026	10.20	10.26	10.15	10.22	10.17	0.20%	5,792,340
Sep 21, 2026	10.06	10.22	10.04	10.20	10.15	1.59%	7,373,337
Sep 18, 2026	10.02	10.11	10.00	10.04	9.99	0.60%	6,438,591
Sep 17, 2026	9.95	10.01	9.91	9.98	9.93	0.40%	4,456,057
Sep 16, 2026	9.93	9.98	9.78	9.94	9.89	0.40%	5,150,140
Sep 15, 2026	10.00	10.03	9.87	9.90	9.85	-1.20%	4,891,299
Sep 14, 2026	9.85	10.06	9.82	10.02	9.97	0.70%	8,435,419
Sep 11, 2026	10.06	10.35	9.86	9.95	9.90	-6.92%	21,509,754
Sep 10, 2026	10.81	10.83	10.66	10.69	10.64	-1.38%	5,939,539
Sep 9, 2026	11.05	11.05	10.82	10.84	10.78	-1.90%	8,040,150
Sep 8, 2026	10.98	11.11	10.92	11.05	10.99	0.64%	6,481,614
Sep 7, 2026	11.08	11.10	10.91	10.98	10.92	-0.54%	5,957,193
Sep 4, 2026	10.98	11.20	10.91	11.04	10.98	1.38%	10,096,649
Sep 3, 2026	11.01	11.20	10.88	10.89	10.83	-0.73%	7,548,378
Sep 2, 2026	11.08	11.14	10.93	10.97	10.91	-1.79%	6,829,740
Sep 1, 2026	11.13	11.17	11.05	11.17	11.11	0.72%	7,455,850
Aug 31, 2026	10.96	11.14	10.88	11.09	11.03	1.19%	7,607,194
Aug 28, 2026	11.04	11.08	10.94	10.96	10.90	-0.81%	5,228,000
Aug 27, 2026	11.06	11.11	10.95	11.05	10.99	-0.27%	5,635,806
Aug 26, 2026	10.96	11.15	10.90	11.08	11.02	1.09%	7,511,655
Aug 25, 2026	10.70	10.97	10.68	10.96	10.90	2.33%	8,465,869
Aug 24, 2026	11.01	11.05	10.67	10.71	10.65	-2.64%	11,743,330
Aug 21, 2026	11.26	11.32	10.93	11.00	10.94	-3.25%	11,048,893
Aug 20, 2026	11.09	11.66	11.05	11.37	11.31	3.84%	17,365,010
Aug 19, 2026	11.27	11.34	10.92	10.95	10.89	-2.75%	9,705,638
Aug 18, 2026	11.46	11.50	11.18	11.26	11.20	-1.92%	9,643,916
Aug 17, 2026	11.52	11.54	11.26	11.48	11.42	-0.43%	11,221,890
Aug 14, 2026	11.72	11.85	11.49	11.53	11.47	-1.87%	10,414,067
Aug 13, 2026	11.68	11.92	11.54	11.75	11.69	0.43%	13,606,215
Aug 12, 2026	11.78	11.88	11.65	11.70	11.64	-0.76%	9,876,758
Aug 11, 2026	11.65	11.98	11.65	11.79	11.73	0.26%	14,264,718