Zhejiang Extek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.08	22.36	21.81	22.29	22.29	0.91%	3,953,699
May 7, 2026	21.47	22.48	21.36	22.09	22.09	2.84%	4,658,640
May 6, 2026	21.08	21.71	21.08	21.48	21.48	2.29%	3,582,738
Apr 30, 2026	21.50	21.63	20.70	21.00	21.00	-2.33%	4,547,329
Apr 29, 2026	21.56	22.03	21.48	21.50	21.50	-1.15%	4,022,385
Apr 28, 2026	22.51	22.61	21.40	21.75	21.75	-4.52%	5,441,938
Apr 27, 2026	21.83	22.86	21.80	22.78	22.78	3.40%	4,971,557
Apr 24, 2026	22.50	22.50	21.48	22.03	22.03	-2.35%	5,368,441
Apr 23, 2026	23.50	23.54	22.40	22.56	22.56	-4.24%	6,643,865
Apr 22, 2026	23.08	23.64	22.39	23.56	23.56	1.07%	7,940,381
Apr 21, 2026	24.20	24.20	22.97	23.31	23.31	-8.01%	13,219,810
Apr 20, 2026	23.80	25.66	23.80	25.34	25.34	5.50%	13,700,754
Apr 17, 2026	24.13	24.49	23.92	24.02	24.02	-1.80%	6,391,703
Apr 16, 2026	24.07	24.70	24.07	24.46	24.46	1.58%	7,693,551
Apr 15, 2026	24.30	24.87	23.94	24.08	24.08	-2.51%	11,190,702
Apr 14, 2026	23.21	24.77	23.11	24.70	24.70	5.51%	14,200,230
Apr 13, 2026	22.46	23.70	22.46	23.41	23.41	2.50%	10,379,788
Apr 10, 2026	22.35	23.64	22.35	22.84	22.84	3.16%	9,812,854
Apr 9, 2026	22.53	22.87	22.13	22.14	22.14	-2.98%	6,474,758
Apr 8, 2026	22.20	23.09	22.20	22.82	22.82	4.30%	8,927,790
Apr 7, 2026	21.22	22.50	21.08	21.88	21.88	3.11%	7,537,343
Apr 3, 2026	22.63	23.08	21.22	21.22	21.22	-6.40%	10,111,470
Apr 2, 2026	24.00	24.00	22.50	22.67	22.67	-6.71%	11,872,450
Apr 1, 2026	24.27	24.61	23.30	24.30	24.30	-2.37%	17,095,360
Mar 31, 2026	22.53	25.38	22.53	24.89	24.89	7.75%	21,429,810
Mar 30, 2026	21.98	23.50	21.98	23.10	23.10	2.76%	12,188,458
Mar 27, 2026	22.41	23.24	22.38	22.48	22.48	-1.71%	9,440,916
Mar 26, 2026	21.90	23.33	21.90	22.87	22.87	3.25%	14,140,210
Mar 25, 2026	22.01	23.00	22.01	22.15	22.15	0.45%	7,413,426
Mar 24, 2026	20.58	22.66	20.40	22.05	22.05	9.59%	9,826,899
Mar 23, 2026	20.78	21.16	19.95	20.12	20.12	-6.38%	6,909,664
Mar 20, 2026	22.04	22.60	21.44	21.49	21.49	-2.50%	7,333,071
Mar 19, 2026	22.04	22.55	21.90	22.04	22.04	-3.08%	7,775,777
Mar 18, 2026	21.23	22.74	21.23	22.74	22.74	6.66%	11,833,660
Mar 17, 2026	22.01	22.20	21.30	21.32	21.32	-3.92%	4,477,687
Mar 16, 2026	22.00	22.36	21.51	22.19	22.19	-0.31%	7,769,257
Mar 13, 2026	21.18	22.55	20.79	22.26	22.26	5.00%	8,923,193
Mar 12, 2026	21.70	21.99	21.03	21.20	21.20	-2.80%	4,285,992
Mar 11, 2026	21.30	22.44	21.20	21.81	21.81	2.64%	9,478,807
Mar 10, 2026	20.47	21.28	20.20	21.25	21.25	5.46%	3,598,217
Mar 9, 2026	20.32	20.32	19.62	20.15	20.15	-1.85%	3,382,813
Mar 6, 2026	19.76	20.60	19.76	20.53	20.53	3.32%	2,448,858
Mar 5, 2026	20.00	20.28	19.70	19.87	19.87	1.85%	2,565,917
Mar 4, 2026	19.52	20.00	19.40	19.51	19.51	-1.37%	3,087,003
Mar 3, 2026	21.01	21.14	19.75	19.78	19.78	-5.31%	3,700,081
Mar 2, 2026	21.00	21.35	20.60	20.89	20.89	-2.88%	4,099,933
Feb 27, 2026	21.83	21.85	21.33	21.51	21.51	-1.87%	3,671,021
Feb 26, 2026	21.29	22.00	21.21	21.92	21.92	2.72%	5,714,629
Feb 25, 2026	21.51	21.64	21.10	21.34	21.34	-0.70%	4,118,285
Feb 24, 2026	21.69	21.77	21.41	21.49	21.49	-	4,660,130