Zhejiang Extek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	19.44	19.91	19.44	19.89	19.89	2.00%	3,739,713
Jan 7, 2026	19.78	19.85	19.50	19.50	19.50	-2.30%	3,858,931
Jan 6, 2026	19.86	20.24	19.54	19.96	19.96	0.96%	5,207,167
Jan 5, 2026	19.55	19.85	19.29	19.77	19.77	1.28%	3,910,909
Dec 31, 2025	19.89	19.89	19.41	19.52	19.52	-1.91%	3,715,060
Dec 30, 2025	19.58	20.38	19.40	19.90	19.90	1.63%	5,686,982
Dec 29, 2025	19.80	19.99	19.35	19.58	19.58	-1.11%	3,809,881
Dec 26, 2025	20.04	20.19	19.71	19.80	19.80	-1.35%	5,304,605
Dec 25, 2025	20.23	20.41	19.70	20.07	20.07	-1.67%	7,801,180
Dec 24, 2025	19.84	21.15	19.50	20.41	20.41	3.19%	12,843,760
Dec 23, 2025	18.85	21.33	18.79	19.78	19.78	6.80%	12,018,830
Dec 22, 2025	18.02	18.52	17.99	18.52	18.52	2.72%	2,085,138
Dec 19, 2025	17.90	18.15	17.85	18.03	18.03	1.18%	1,323,881
Dec 18, 2025	17.47	18.05	17.47	17.82	17.82	1.37%	1,419,796
Dec 17, 2025	17.57	17.78	17.21	17.58	17.58	0.46%	1,489,407
Dec 16, 2025	17.92	17.92	17.46	17.50	17.50	-1.69%	1,132,391
Dec 15, 2025	17.82	18.09	17.64	17.80	17.80	-0.61%	1,412,919
Dec 12, 2025	17.93	18.23	17.87	17.91	17.91	-0.61%	1,143,791
Dec 11, 2025	18.23	18.38	17.99	18.02	18.02	-0.88%	1,121,326
Dec 10, 2025	18.47	18.53	18.18	18.18	18.18	-1.89%	1,211,325
Dec 9, 2025	18.42	18.78	18.42	18.53	18.53	0.27%	1,497,080
Dec 8, 2025	18.26	18.57	18.24	18.48	18.48	1.20%	1,607,998
Dec 5, 2025	17.87	18.28	17.61	18.26	18.26	2.41%	1,454,296
Dec 4, 2025	17.87	18.08	17.60	17.83	17.83	-0.56%	1,277,248
Dec 3, 2025	18.22	18.22	17.89	17.93	17.93	-1.16%	925,372
Dec 2, 2025	18.39	18.42	18.11	18.14	18.14	-1.31%	939,235
Dec 1, 2025	18.33	18.58	18.31	18.38	18.38	0.33%	1,395,501
Nov 28, 2025	18.06	18.35	17.96	18.32	18.32	1.10%	1,115,993
Nov 27, 2025	17.85	18.20	17.85	18.12	18.12	1.17%	1,378,809
Nov 26, 2025	18.26	18.46	17.91	17.91	17.91	-2.18%	1,424,621
Nov 25, 2025	18.36	18.55	18.21	18.31	18.31	0.60%	1,171,696
Nov 24, 2025	17.93	18.34	17.75	18.20	18.20	2.54%	1,395,617
Nov 21, 2025	18.37	18.54	17.50	17.75	17.75	-3.64%	2,107,164
Nov 20, 2025	18.54	18.85	18.25	18.42	18.42	-0.59%	1,638,786
Nov 19, 2025	19.19	19.28	18.51	18.53	18.53	-3.34%	2,150,066
Nov 18, 2025	19.18	19.24	19.06	19.17	19.17	-0.42%	1,128,600
Nov 17, 2025	19.17	19.39	19.07	19.25	19.25	0.63%	1,322,242
Nov 14, 2025	18.92	19.34	18.88	19.13	19.13	0.42%	1,583,724
Nov 13, 2025	19.03	19.30	18.95	19.05	19.05	0.11%	1,480,561
Nov 12, 2025	19.44	19.44	18.90	19.03	19.03	-2.16%	2,057,951