Zhejiang Extek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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