Zhejiang Extek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	21.83	22.86	21.80	22.78	22.67	3.40%	4,971,557
Apr 24, 2026	22.50	22.50	21.48	22.03	21.92	-2.35%	5,368,441
Apr 23, 2026	23.50	23.54	22.40	22.56	22.45	-4.24%	6,643,865
Apr 22, 2026	23.08	23.64	22.39	23.56	23.44	1.07%	7,940,381
Apr 21, 2026	24.20	24.20	22.97	23.31	23.19	-8.01%	13,219,810
Apr 20, 2026	23.80	25.66	23.80	25.34	25.21	5.50%	13,700,150
Apr 17, 2026	24.13	24.49	23.92	24.02	23.90	-1.80%	6,389,703
Apr 16, 2026	24.07	24.70	24.07	24.46	24.34	1.58%	7,693,351
Apr 15, 2026	24.30	24.87	23.94	24.08	23.96	-2.51%	11,190,700
Apr 14, 2026	23.21	24.77	23.11	24.70	24.58	5.51%	14,200,230
Apr 13, 2026	22.46	23.70	22.46	23.41	23.29	2.50%	10,379,780
Apr 10, 2026	22.35	23.64	22.35	22.84	22.73	3.16%	9,812,854
Apr 9, 2026	22.53	22.87	22.13	22.14	22.03	-2.98%	6,474,758
Apr 8, 2026	22.20	23.09	22.20	22.82	22.71	4.30%	8,927,790
Apr 7, 2026	21.22	22.50	21.08	21.88	21.77	3.11%	7,537,343
Apr 3, 2026	22.63	23.08	21.22	21.22	21.12	-6.40%	10,111,470
Apr 2, 2026	24.00	24.00	22.50	22.67	22.56	-6.71%	11,872,450
Apr 1, 2026	24.27	24.61	23.30	24.30	24.18	-2.37%	17,095,360
Mar 31, 2026	22.53	25.38	22.53	24.89	24.77	7.75%	21,427,210
Mar 30, 2026	21.98	23.50	21.98	23.10	22.99	2.76%	12,188,450
Mar 27, 2026	22.41	23.24	22.38	22.48	22.37	-1.71%	9,440,916
Mar 26, 2026	21.90	23.33	21.90	22.87	22.76	3.25%	14,140,210
Mar 25, 2026	22.01	23.00	22.01	22.15	22.04	0.45%	7,413,426
Mar 24, 2026	20.58	22.66	20.40	22.05	21.94	9.59%	9,826,899
Mar 23, 2026	20.78	21.16	19.95	20.12	20.02	-6.38%	6,909,664
Mar 20, 2026	22.04	22.60	21.44	21.49	21.38	-2.50%	7,333,071
Mar 19, 2026	22.04	22.55	21.90	22.04	21.93	-3.08%	7,775,777
Mar 18, 2026	21.23	22.74	21.23	22.74	22.63	6.66%	11,833,660
Mar 17, 2026	22.01	22.20	21.30	21.32	21.21	-3.92%	4,477,687
Mar 16, 2026	22.00	22.36	21.51	22.19	22.08	-0.31%	7,769,257