Zhejiang Extek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.71	16.93	15.71	16.43	16.43	3.59%	2,948,461
Jul 9, 2026	15.83	16.25	15.20	15.86	15.86	0.38%	2,418,716
Jul 8, 2026	16.15	16.15	15.66	15.80	15.80	-1.74%	1,847,764
Jul 7, 2026	16.82	16.90	16.03	16.08	16.08	-3.94%	1,987,059
Jul 6, 2026	17.09	17.40	16.68	16.74	16.74	-2.45%	2,225,600
Jul 3, 2026	16.71	17.35	16.70	17.16	17.16	2.45%	2,676,441
Jul 2, 2026	16.50	17.28	16.35	16.75	16.75	0.60%	3,200,151
Jul 1, 2026	16.32	16.89	16.32	16.65	16.65	1.03%	3,013,604
Jun 30, 2026	16.28	16.72	16.00	16.48	16.48	1.10%	2,996,787
Jun 29, 2026	17.03	17.03	15.81	16.30	16.30	-5.23%	5,062,003
Jun 26, 2026	16.82	17.66	16.44	17.20	17.20	-0.64%	5,259,288
Jun 25, 2026	18.60	18.60	17.28	17.31	17.31	-7.68%	6,719,254
Jun 24, 2026	19.00	19.40	18.21	18.75	18.75	-4.34%	8,197,785
Jun 23, 2026	17.89	21.14	17.89	19.60	19.60	11.24%	10,689,092
Jun 22, 2026	18.06	18.70	17.12	17.62	17.62	-3.08%	3,826,688
Jun 18, 2026	17.74	18.27	17.55	18.18	18.18	1.85%	3,189,056
Jun 17, 2026	17.59	18.25	17.41	17.85	17.85	0.28%	2,816,470
Jun 16, 2026	17.56	17.89	17.26	17.80	17.80	1.37%	1,867,079
Jun 15, 2026	17.38	17.80	17.25	17.56	17.56	1.92%	1,947,779
Jun 12, 2026	17.39	17.76	17.18	17.23	17.23	-0.12%	2,065,197
Jun 11, 2026	17.41	17.53	16.96	17.25	17.25	-1.43%	1,964,390
Jun 10, 2026	17.79	18.01	17.17	17.50	17.50	-2.29%	1,820,879
Jun 9, 2026	17.62	18.10	17.62	17.91	17.91	0.39%	1,339,230
Jun 8, 2026	17.95	18.44	17.52	17.84	17.84	-2.35%	2,522,723
Jun 5, 2026	17.94	18.63	17.52	18.27	18.27	1.44%	2,234,677
Jun 4, 2026	17.87	18.20	17.83	18.01	18.01	-0.61%	1,502,394
Jun 3, 2026	18.36	18.53	17.92	18.12	18.12	-1.36%	1,945,117
Jun 2, 2026	18.85	18.85	17.97	18.37	18.37	-1.34%	1,485,998
Jun 1, 2026	18.27	18.92	18.09	18.62	18.62	1.69%	1,792,391
May 29, 2026	19.38	19.44	18.28	18.31	18.31	-5.52%	2,418,910
May 28, 2026	19.30	19.57	18.97	19.38	19.38	0.68%	1,817,495
May 27, 2026	19.90	20.01	19.08	19.25	19.25	-3.31%	2,656,125
May 26, 2026	20.50	20.58	19.74	19.91	19.91	-2.40%	3,123,862
May 25, 2026	21.46	21.50	20.15	20.40	20.40	-3.95%	3,384,541
May 22, 2026	20.45	21.38	20.45	21.24	21.24	3.76%	3,877,045
May 21, 2026	22.20	22.21	20.34	20.47	20.47	-7.58%	5,585,736
May 20, 2026	21.50	22.39	21.01	22.26	22.15	3.15%	5,209,062
May 19, 2026	21.46	21.70	21.08	21.58	21.47	0.56%	2,647,246
May 18, 2026	21.32	21.59	21.02	21.46	21.35	0.19%	2,223,581
May 15, 2026	21.35	21.85	21.23	21.42	21.31	0.33%	3,018,285
May 14, 2026	22.36	22.36	21.26	21.35	21.24	-4.22%	3,635,055
May 13, 2026	21.65	22.29	21.52	22.29	22.18	2.58%	3,460,838
May 12, 2026	22.16	22.16	21.50	21.73	21.62	-1.90%	3,378,081
May 11, 2026	22.39	22.46	21.95	22.15	22.04	-0.63%	3,791,162
May 8, 2026	22.08	22.36	21.81	22.29	22.18	0.91%	3,953,699
May 7, 2026	21.47	22.48	21.36	22.09	21.98	2.84%	4,658,640
May 6, 2026	21.08	21.71	21.08	21.48	21.37	2.29%	3,582,738
Apr 30, 2026	21.50	21.63	20.70	21.00	20.90	-2.33%	4,547,329
Apr 29, 2026	21.56	22.03	21.48	21.50	21.39	-1.15%	4,022,385
Apr 28, 2026	22.51	22.61	21.40	21.75	21.64	-4.52%	5,441,938