Skip to main content
logo
Zhejiang Extek Technology Co., Ltd. (SHE:301399)
China flag China · Delayed Price · Currency is CNY
17.43
+0.37 (2.17%)
At close: Aug 25, 2026

Zhejiang Extek Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202617.0617.5716.8617.4317.432.17%3,511,852
Aug 24, 202617.4917.4916.8217.0617.06-1.61%1,456,490
Aug 21, 202617.0717.3716.6817.3417.341.64%1,882,891
Aug 20, 202616.8617.2416.7517.0617.062.65%1,876,144
Aug 19, 202616.8417.5316.6216.6216.62-5.25%2,770,951
Aug 18, 202617.7317.8417.4417.5417.54-1.57%1,966,600
Aug 17, 202617.1517.8417.1317.8217.823.48%3,736,016
Aug 14, 202617.5017.6617.0417.2217.22-2.16%3,007,971
Aug 13, 202617.4518.0017.2017.6017.601.97%5,301,453
Aug 12, 202617.1517.4217.0017.2617.261.23%2,769,209
Aug 11, 202617.1417.6316.7117.0517.05-1.73%4,992,514
Aug 10, 202616.8017.4516.3817.3517.352.06%6,872,954
Aug 7, 202615.8518.9015.7417.0017.007.26%10,185,378
Aug 6, 202615.7415.8815.5215.8515.851.02%1,657,334
Aug 5, 202615.5715.7915.4815.6915.691.16%1,481,001
Aug 4, 202615.3515.5515.3015.5115.511.57%1,479,136
Aug 3, 202614.9015.3014.8015.2715.272.35%1,493,957
Jul 31, 202614.6315.1514.6314.9214.922.90%1,670,561
Jul 30, 202614.9415.1214.4614.5014.50-3.40%1,478,151
Jul 29, 202615.0115.0114.6215.0115.011.42%1,807,221
Jul 28, 202614.6915.1914.6014.8014.800.82%2,050,449
Jul 27, 202614.2614.7614.2214.6814.683.16%1,307,100
Jul 24, 202614.4414.4414.0814.2314.23-1.66%1,144,643
Jul 23, 202613.9114.4713.9114.4714.473.28%1,739,887
Jul 22, 202614.2914.5313.9514.0114.01-2.16%2,239,252
Jul 21, 202614.2714.4213.0214.3214.320.56%3,489,401
Jul 20, 202615.1015.5913.9214.2414.24-5.26%3,467,910
Jul 17, 202615.8816.1015.0315.0315.03-5.83%2,539,360
Jul 16, 202615.8716.3415.6315.9615.960.57%1,965,269
Jul 15, 202616.0616.1815.7215.8715.870.51%1,692,535
Jul 14, 202615.7016.0815.3215.7915.792.00%1,978,900
Jul 13, 202616.3516.6515.4615.4815.48-5.78%2,225,251
Jul 10, 202615.7116.9315.7116.4316.433.59%2,948,461
Jul 9, 202615.8316.2515.2015.8615.860.38%2,418,716
Jul 8, 202616.1516.1515.6615.8015.80-1.74%1,847,764
Jul 7, 202616.8216.9016.0316.0816.08-3.94%1,987,059
Jul 6, 202617.0917.4016.6816.7416.74-2.45%2,225,600
Jul 3, 202616.7117.3516.7017.1617.162.45%2,676,441
Jul 2, 202616.5017.2816.3516.7516.750.60%3,200,151
Jul 1, 202616.3216.8916.3216.6516.651.03%3,013,604
Jun 30, 202616.2816.7216.0016.4816.481.10%2,996,787
Jun 29, 202617.0317.0315.8116.3016.30-5.23%5,062,003
Jun 26, 202616.8217.6616.4417.2017.20-0.64%5,259,288
Jun 25, 202618.6018.6017.2817.3117.31-7.68%6,719,254
Jun 24, 202619.0019.4018.2118.7518.75-4.34%8,197,785
Jun 23, 202617.8921.1417.8919.6019.6011.24%10,689,092
Jun 22, 202618.0618.7017.1217.6217.62-3.08%3,826,688
Jun 18, 202617.7418.2717.5518.1818.181.85%3,189,056
Jun 17, 202617.5918.2517.4117.8517.850.28%2,816,470
Jun 16, 202617.5617.8917.2617.8017.801.37%1,867,079