Zhejiang Extek Technology Co., Ltd. (SHE:301399)
China · Delayed Price · Currency is CNY 19.06
-0.31 (-1.60%)
Last updated: Jul 30, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.13 | 19.89 | 19.10 | 19.75 | - | 2.44% | 7,656,279 |
| Jul 31, 2025 | 18.88 | 19.87 | 18.85 | 19.28 | - | 1.37% | 6,069,739 |
| Jul 30, 2025 | 19.37 | 19.43 | 18.83 | 19.02 | - | -1.81% | 2,127,853 |
| Jul 29, 2025 | 19.20 | 19.43 | 19.09 | 19.37 | - | - | 2,203,573 |
| Jul 28, 2025 | 19.09 | 19.37 | 19.08 | 19.37 | - | 1.47% | 3,094,491 |
| Jul 25, 2025 | 18.85 | 19.10 | 18.68 | 19.09 | - | 1.22% | 2,435,299 |
| Jul 24, 2025 | 18.79 | 19.10 | 18.79 | 18.86 | - | - | 2,655,562 |
| Jul 23, 2025 | 19.04 | 19.15 | 18.86 | 18.86 | - | -1.62% | 2,968,027 |
| Jul 22, 2025 | 19.50 | 19.68 | 19.05 | 19.17 | - | -1.69% | 3,264,300 |
| Jul 21, 2025 | 19.26 | 19.77 | 19.05 | 19.50 | - | 1.51% | 4,027,092 |
| Jul 18, 2025 | 19.32 | 19.46 | 19.06 | 19.21 | - | -0.88% | 3,126,848 |
| Jul 17, 2025 | 19.35 | 19.49 | 19.01 | 19.38 | - | 0.16% | 4,094,551 |
| Jul 16, 2025 | 19.00 | 19.42 | 18.72 | 19.35 | - | 1.95% | 5,174,792 |
| Jul 15, 2025 | 18.92 | 19.34 | 18.81 | 18.98 | - | -0.42% | 3,221,155 |
| Jul 14, 2025 | 18.69 | 19.45 | 18.55 | 19.06 | - | 2.31% | 4,139,764 |
| Jul 11, 2025 | 18.58 | 18.71 | 18.32 | 18.63 | - | 0.32% | 1,923,410 |
| Jul 10, 2025 | 18.86 | 18.86 | 18.38 | 18.57 | - | -0.70% | 2,249,598 |
| Jul 9, 2025 | 18.87 | 19.05 | 18.66 | 18.70 | - | -0.90% | 3,219,202 |
| Jul 8, 2025 | 18.85 | 18.95 | 18.67 | 18.87 | - | 0.11% | 2,913,951 |
| Jul 7, 2025 | 18.54 | 18.89 | 18.37 | 18.85 | - | 1.51% | 2,471,251 |
| Jul 4, 2025 | 18.74 | 18.90 | 18.45 | 18.57 | - | -1.38% | 2,678,550 |
| Jul 3, 2025 | 18.83 | 18.94 | 18.60 | 18.83 | - | 0.48% | 2,408,746 |
| Jul 2, 2025 | 19.12 | 19.20 | 18.51 | 18.74 | - | -2.55% | 4,123,078 |
| Jul 1, 2025 | 19.78 | 19.89 | 19.04 | 19.23 | - | -3.61% | 7,292,665 |
| Jun 30, 2025 | 18.83 | 20.60 | 18.63 | 19.95 | - | 6.06% | 11,519,540 |
| Jun 27, 2025 | 18.18 | 18.88 | 17.97 | 18.81 | - | 3.92% | 7,448,593 |
| Jun 26, 2025 | 17.96 | 18.28 | 17.83 | 18.10 | - | 0.33% | 4,108,848 |
| Jun 25, 2025 | 17.90 | 18.06 | 17.70 | 18.04 | - | 0.50% | 3,668,741 |
| Jun 24, 2025 | 17.65 | 17.96 | 17.58 | 17.95 | - | 2.16% | 2,840,556 |
| Jun 23, 2025 | 17.03 | 17.58 | 16.94 | 17.57 | - | 2.15% | 2,375,092 |
| Jun 20, 2025 | 17.87 | 17.95 | 17.16 | 17.20 | - | -4.50% | 3,904,038 |
| Jun 19, 2025 | 17.51 | 18.19 | 17.48 | 18.01 | - | 2.45% | 5,834,940 |
| Jun 18, 2025 | 17.29 | 17.63 | 17.19 | 17.58 | - | 1.27% | 1,935,914 |
| Jun 17, 2025 | 17.65 | 17.65 | 17.23 | 17.36 | - | -0.40% | 1,932,175 |
| Jun 16, 2025 | 17.00 | 17.65 | 16.96 | 17.43 | - | 1.46% | 2,551,259 |
| Jun 13, 2025 | 17.60 | 18.26 | 17.15 | 17.18 | - | -2.44% | 4,815,991 |
| Jun 12, 2025 | 17.61 | 17.79 | 17.39 | 17.61 | - | -0.96% | 2,253,072 |
| Jun 11, 2025 | 17.65 | 17.85 | 17.44 | 17.78 | - | 1.60% | 2,586,854 |
| Jun 10, 2025 | 17.83 | 17.89 | 17.27 | 17.50 | - | -1.69% | 3,099,771 |
| Jun 9, 2025 | 17.70 | 17.92 | 17.60 | 17.80 | - | 0.28% | 3,121,904 |
| Jun 6, 2025 | 17.92 | 17.93 | 17.61 | 17.75 | - | -1.17% | 4,086,194 |
| Jun 5, 2025 | 18.35 | 18.67 | 17.80 | 17.96 | - | -3.54% | 8,024,558 |
| Jun 4, 2025 | 16.81 | 20.05 | 16.78 | 18.62 | - | 11.43% | 11,257,140 |
| Jun 3, 2025 | 16.39 | 17.28 | 16.21 | 16.71 | - | 1.95% | 2,849,452 |
| May 30, 2025 | 16.72 | 16.88 | 16.35 | 16.39 | - | -2.50% | 1,449,007 |
| May 29, 2025 | 16.57 | 16.86 | 16.46 | 16.81 | - | 0.23% | 1,560,991 |
| May 28, 2025 | 16.96 | 16.97 | 16.63 | 16.77 | - | 0.08% | 1,160,621 |
| May 27, 2025 | 17.10 | 17.10 | 16.69 | 16.76 | - | -0.89% | 1,359,880 |
| May 26, 2025 | 16.70 | 17.01 | 16.64 | 16.91 | - | 1.40% | 1,266,844 |
| May 23, 2025 | 16.81 | 17.11 | 16.67 | 16.68 | - | -0.61% | 1,648,663 |