Autek China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	9.85	10.06	9.82	10.02	10.02	0.70%	8,435,519
Sep 11, 2026	10.06	10.35	9.86	9.95	9.95	-6.92%	21,509,750
Sep 10, 2026	10.81	10.83	10.66	10.69	10.69	-1.38%	5,939,539
Sep 9, 2026	11.05	11.05	10.82	10.84	10.84	-1.90%	8,048,850
Sep 8, 2026	10.98	11.11	10.92	11.05	11.05	0.64%	6,481,614
Sep 7, 2026	11.08	11.10	10.91	10.98	10.98	-0.54%	5,957,193
Sep 4, 2026	10.98	11.20	10.91	11.04	11.04	1.38%	10,097,649
Sep 3, 2026	11.01	11.20	10.88	10.89	10.89	-0.73%	7,548,378
Sep 2, 2026	11.08	11.14	10.93	10.97	10.97	-1.79%	6,829,740
Sep 1, 2026	11.13	11.17	11.05	11.17	11.17	0.72%	7,455,850
Aug 31, 2026	10.96	11.14	10.88	11.09	11.09	1.19%	7,607,194
Aug 28, 2026	11.04	11.08	10.94	10.96	10.96	-0.81%	5,228,000
Aug 27, 2026	11.06	11.11	10.95	11.05	11.05	-0.27%	5,635,806
Aug 26, 2026	10.96	11.15	10.90	11.08	11.08	1.09%	7,511,655
Aug 25, 2026	10.70	10.97	10.68	10.96	10.96	2.33%	8,465,869
Aug 24, 2026	11.01	11.05	10.67	10.71	10.71	-2.64%	11,743,530
Aug 21, 2026	11.26	11.32	10.93	11.00	11.00	-3.25%	11,055,593
Aug 20, 2026	11.09	11.66	11.05	11.37	11.37	3.84%	17,365,010
Aug 19, 2026	11.27	11.34	10.92	10.95	10.95	-2.75%	9,705,638
Aug 18, 2026	11.46	11.50	11.18	11.26	11.26	-1.92%	9,643,916
Aug 17, 2026	11.52	11.54	11.26	11.48	11.48	-0.43%	11,221,890
Aug 14, 2026	11.72	11.85	11.49	11.53	11.53	-1.87%	10,414,060
Aug 13, 2026	11.68	11.92	11.54	11.75	11.75	0.43%	13,606,210
Aug 12, 2026	11.78	11.88	11.65	11.70	11.70	-0.76%	9,876,758
Aug 11, 2026	11.65	11.98	11.65	11.79	11.79	0.26%	14,264,710
Aug 10, 2026	11.43	12.04	11.39	11.76	11.76	3.34%	24,932,240
Aug 7, 2026	11.13	11.39	10.98	11.38	11.38	1.88%	14,225,021
Aug 6, 2026	11.43	11.46	11.10	11.17	11.17	-2.10%	10,493,774
Aug 5, 2026	11.48	11.55	11.37	11.41	11.41	-0.78%	7,988,824
Aug 4, 2026	11.62	11.66	11.46	11.50	11.50	-0.61%	8,090,225
Aug 3, 2026	11.43	11.60	11.41	11.57	11.57	0.87%	8,359,545
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