Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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