Zhejiang Extek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.41	23.24	22.38	22.48	22.48	-1.71%	9,440,916
Mar 26, 2026	21.90	23.33	21.90	22.87	22.87	3.25%	14,140,210
Mar 25, 2026	22.01	23.00	22.01	22.15	22.15	0.45%	7,413,426
Mar 24, 2026	20.58	22.66	20.40	22.05	22.05	9.59%	9,826,899
Mar 23, 2026	20.78	21.16	19.95	20.12	20.12	-6.38%	6,909,664
Mar 20, 2026	22.04	22.60	21.44	21.49	21.49	-2.50%	7,333,071
Mar 19, 2026	22.04	22.55	21.90	22.04	22.04	-3.08%	7,775,777
Mar 18, 2026	21.23	22.74	21.23	22.74	22.74	6.66%	11,833,660
Mar 17, 2026	22.01	22.20	21.30	21.32	21.32	-3.92%	4,477,687
Mar 16, 2026	22.00	22.36	21.51	22.19	22.19	-0.31%	7,769,257
Mar 13, 2026	21.18	22.55	20.79	22.26	22.26	5.00%	8,923,193
Mar 12, 2026	21.70	21.99	21.03	21.20	21.20	-2.80%	4,285,992
Mar 11, 2026	21.30	22.44	21.20	21.81	21.81	2.64%	9,478,807
Mar 10, 2026	20.47	21.28	20.20	21.25	21.25	5.46%	3,598,217
Mar 9, 2026	20.32	20.32	19.62	20.15	20.15	-1.85%	3,382,813
Mar 6, 2026	19.76	20.60	19.76	20.53	20.53	3.32%	2,448,858
Mar 5, 2026	20.00	20.28	19.70	19.87	19.87	1.85%	2,565,917
Mar 4, 2026	19.52	20.00	19.40	19.51	19.51	-1.37%	3,087,003
Mar 3, 2026	21.01	21.14	19.75	19.78	19.78	-5.31%	3,700,081
Mar 2, 2026	21.00	21.35	20.60	20.89	20.89	-2.88%	4,099,933
Feb 27, 2026	21.83	21.85	21.33	21.51	21.51	-1.87%	3,671,021
Feb 26, 2026	21.29	22.00	21.21	21.92	21.92	2.72%	5,714,629
Feb 25, 2026	21.51	21.64	21.10	21.34	21.34	-0.70%	4,118,285
Feb 24, 2026	21.69	21.77	21.41	21.49	21.49	-	4,660,130
Feb 13, 2026	21.21	21.78	21.17	21.49	21.49	0.89%	5,296,890
Feb 12, 2026	20.98	21.66	20.98	21.30	21.30	0.66%	4,450,697
Feb 11, 2026	20.80	21.36	20.67	21.16	21.16	1.15%	4,492,422
Feb 10, 2026	21.20	21.63	20.82	20.92	20.92	-1.69%	5,942,495
Feb 9, 2026	20.11	21.35	20.11	21.28	21.28	6.45%	7,955,938
Feb 6, 2026	19.70	20.31	19.62	19.99	19.99	1.16%	2,005,725
Feb 5, 2026	19.99	20.09	19.74	19.76	19.76	-1.25%	1,504,901
Feb 4, 2026	20.15	20.25	19.92	20.01	20.01	-0.25%	1,839,216
Feb 3, 2026	19.96	20.24	19.94	20.06	20.06	1.01%	1,844,387
Feb 2, 2026	19.77	20.34	19.68	19.86	19.86	-0.45%	2,850,857
Jan 30, 2026	19.36	20.03	19.35	19.95	19.95	2.26%	2,459,721
Jan 29, 2026	19.90	20.08	19.45	19.51	19.51	-1.76%	2,474,060
Jan 28, 2026	20.41	20.45	19.84	19.86	19.86	-2.46%	2,494,760
Jan 27, 2026	20.30	20.59	19.62	20.36	20.36	0.54%	3,398,765
Jan 26, 2026	20.53	20.65	20.10	20.25	20.25	-1.36%	3,019,001
Jan 23, 2026	20.86	20.89	20.40	20.53	20.53	-1.35%	3,078,504
Jan 22, 2026	20.50	20.93	20.42	20.81	20.81	1.31%	3,888,755
Jan 21, 2026	20.26	20.59	19.98	20.54	20.54	1.38%	3,455,152
Jan 20, 2026	20.42	20.55	20.03	20.26	20.26	-1.22%	2,545,888
Jan 19, 2026	20.33	20.57	20.30	20.51	20.51	0.10%	3,202,181
Jan 16, 2026	20.09	20.49	19.94	20.49	20.49	1.89%	3,685,798
Jan 15, 2026	20.15	20.36	20.01	20.11	20.11	-1.03%	2,549,444
Jan 14, 2026	19.93	20.52	19.91	20.32	20.32	0.89%	5,284,978
Jan 13, 2026	21.08	21.45	20.11	20.14	20.14	-1.13%	8,396,956
Jan 12, 2026	20.19	20.38	19.86	20.37	20.37	1.19%	5,321,137
Jan 9, 2026	20.00	20.13	19.70	20.13	20.13	1.21%	4,932,046