Zhejiang Extek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	17.15	17.84	17.13	17.82	17.82	3.48%	3,736,016
Aug 14, 2026	17.50	17.66	17.04	17.22	17.22	-2.16%	3,007,971
Aug 13, 2026	17.45	18.00	17.20	17.60	17.60	1.97%	5,301,453
Aug 12, 2026	17.15	17.42	17.00	17.26	17.26	1.23%	2,769,209
Aug 11, 2026	17.14	17.63	16.71	17.05	17.05	-1.73%	4,992,514
Aug 10, 2026	16.80	17.45	16.38	17.35	17.35	2.06%	6,872,954
Aug 7, 2026	15.85	18.90	15.74	17.00	17.00	7.26%	10,185,378
Aug 6, 2026	15.74	15.88	15.52	15.85	15.85	1.02%	1,657,334
Aug 5, 2026	15.57	15.79	15.48	15.69	15.69	1.16%	1,481,001
Aug 4, 2026	15.35	15.55	15.30	15.51	15.51	1.57%	1,479,136
Aug 3, 2026	14.90	15.30	14.80	15.27	15.27	2.35%	1,493,957
Jul 31, 2026	14.63	15.15	14.63	14.92	14.92	2.90%	1,670,561
Jul 30, 2026	14.94	15.12	14.46	14.50	14.50	-3.40%	1,478,151
Jul 29, 2026	15.01	15.01	14.62	15.01	15.01	1.42%	1,807,221
Jul 28, 2026	14.69	15.19	14.60	14.80	14.80	0.82%	2,050,449
Jul 27, 2026	14.26	14.76	14.22	14.68	14.68	3.16%	1,307,100
Jul 24, 2026	14.44	14.44	14.08	14.23	14.23	-1.66%	1,144,643
Jul 23, 2026	13.91	14.47	13.91	14.47	14.47	3.28%	1,739,887
Jul 22, 2026	14.29	14.53	13.95	14.01	14.01	-2.16%	2,239,252
Jul 21, 2026	14.27	14.42	13.02	14.32	14.32	0.56%	3,489,401
Jul 20, 2026	15.10	15.59	13.92	14.24	14.24	-5.26%	3,467,910
Jul 17, 2026	15.88	16.10	15.03	15.03	15.03	-5.83%	2,539,360
Jul 16, 2026	15.87	16.34	15.63	15.96	15.96	0.57%	1,965,269
Jul 15, 2026	16.06	16.18	15.72	15.87	15.87	0.51%	1,692,535
Jul 14, 2026	15.70	16.08	15.32	15.79	15.79	2.00%	1,978,900
Jul 13, 2026	16.35	16.65	15.46	15.48	15.48	-5.78%	2,225,251
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