Zhejiang Extek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.38	15.48	14.66	14.83	14.83	-3.20%	2,000,684
Nov 2, 2026	15.07	15.49	14.55	15.32	15.32	3.58%	2,956,100
Oct 30, 2026	15.70	15.96	14.79	14.79	14.79	-5.92%	2,859,408
Oct 29, 2026	16.80	16.80	15.70	15.72	15.72	-4.09%	2,207,535
Oct 28, 2026	16.12	16.61	15.69	16.39	16.39	4.53%	2,939,473
Oct 27, 2026	17.04	17.37	15.60	15.68	15.68	-7.82%	3,847,052
Oct 26, 2026	17.41	17.63	16.85	17.01	17.01	-2.80%	2,227,900
Oct 23, 2026	17.10	17.63	15.91	17.50	17.50	1.69%	3,002,286
Oct 22, 2026	17.70	18.12	17.21	17.21	17.21	-3.15%	2,052,776
Oct 21, 2026	18.19	18.41	17.58	17.77	17.77	-2.20%	1,932,400
Oct 20, 2026	18.19	18.46	17.75	18.17	18.17	2.37%	1,619,845
Oct 19, 2026	18.31	18.40	17.17	17.75	17.75	-2.53%	2,014,945
Oct 16, 2026	18.00	18.75	17.86	18.21	18.21	2.30%	2,377,300
Oct 15, 2026	18.01	18.22	17.47	17.80	17.80	-3.84%	3,087,401
Oct 14, 2026	19.09	19.10	18.42	18.51	18.51	-2.78%	2,164,100
Oct 13, 2026	18.80	19.18	18.02	19.04	19.04	-	2,425,915
Oct 12, 2026	18.77	19.43	18.55	19.04	19.04	0.69%	3,311,580
Oct 9, 2026	19.25	19.31	17.65	18.91	18.91	-1.66%	3,947,611
Oct 8, 2026	20.49	20.60	19.07	19.23	19.23	-5.18%	2,885,210
Sep 30, 2026	21.15	21.41	20.18	20.28	20.28	-2.08%	2,568,500
Sep 29, 2026	20.58	20.96	20.26	20.71	20.71	1.42%	2,857,983
Sep 28, 2026	21.46	21.77	20.13	20.42	20.42	-4.85%	3,700,531
Sep 24, 2026	21.85	22.02	21.46	21.46	21.46	-2.37%	2,867,015
Sep 23, 2026	22.28	22.85	21.85	21.98	21.98	-1.61%	3,566,471
Sep 22, 2026	22.35	23.01	22.33	22.34	22.34	-1.02%	5,256,017
Sep 21, 2026	21.17	22.61	21.17	22.57	22.57	5.03%	6,287,247
Sep 18, 2026	19.96	22.00	19.90	21.49	21.49	7.72%	9,629,429
Sep 17, 2026	20.10	20.33	19.81	19.95	19.95	0.71%	4,471,000
Sep 16, 2026	19.05	20.18	19.05	19.81	19.81	3.50%	5,574,257
Sep 15, 2026	19.27	19.64	19.05	19.14	19.14	-0.52%	3,230,933
Sep 14, 2026	19.35	19.73	18.81	19.24	19.24	-0.57%	4,051,895
Sep 11, 2026	19.80	20.20	18.70	19.35	19.35	-4.02%	7,800,395
Sep 10, 2026	20.01	20.76	19.98	20.16	20.16	-0.84%	5,707,994
Sep 9, 2026	20.03	20.68	20.03	20.33	20.33	-1.45%	5,793,581
Sep 8, 2026	20.53	20.86	20.16	20.63	20.63	0.39%	6,503,996
Sep 7, 2026	20.60	20.78	20.27	20.55	20.55	-1.20%	7,307,735
Sep 4, 2026	21.74	21.89	20.62	20.80	20.80	-2.99%	9,933,865
Sep 3, 2026	21.45	22.13	20.91	21.44	21.44	-0.28%	10,088,032
Sep 2, 2026	21.73	22.51	21.22	21.50	21.50	-4.02%	11,720,087
Sep 1, 2026	22.80	22.85	21.70	22.40	22.40	-4.36%	15,373,220
Aug 31, 2026	21.16	23.50	20.99	23.42	23.42	5.64%	20,087,320
Aug 28, 2026	21.11	22.72	19.88	22.17	22.17	4.38%	23,603,103
Aug 27, 2026	17.49	21.24	17.42	21.24	21.24	20.00%	17,373,305
Aug 26, 2026	17.49	18.69	17.48	17.70	17.70	1.55%	4,807,817
Aug 25, 2026	17.06	17.57	16.86	17.43	17.43	2.17%	3,511,852
Aug 24, 2026	17.49	17.49	16.82	17.06	17.06	-1.61%	1,456,490
Aug 21, 2026	17.07	17.37	16.68	17.34	17.34	1.64%	1,882,891
Aug 20, 2026	16.86	17.24	16.75	17.06	17.06	2.65%	1,876,144
Aug 19, 2026	16.84	17.53	16.62	16.62	16.62	-5.25%	2,770,951
Aug 18, 2026	17.73	17.84	17.44	17.54	17.54	-1.57%	1,966,600