China Ecotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	51.30	51.30	50.30	50.30	50.30	-0.20%	56,418
May 7, 2026	50.60	50.90	50.20	50.40	50.40	-1.37%	86,550
May 6, 2026	50.90	51.30	50.50	51.10	51.10	1.19%	69,893
May 5, 2026	50.30	50.80	50.30	50.50	50.50	-	46,983
May 4, 2026	50.70	51.10	50.10	50.50	50.50	-0.79%	53,404
Apr 30, 2026	50.80	51.10	50.60	50.90	50.90	-	41,877
Apr 29, 2026	50.70	50.90	50.60	50.90	50.90	0.39%	42,118
Apr 28, 2026	50.10	50.90	50.10	50.70	50.70	-	52,140
Apr 27, 2026	51.10	51.10	50.00	50.70	50.70	-1.55%	88,873
Apr 24, 2026	50.70	51.50	50.70	51.50	51.50	0.59%	43,452
Apr 23, 2026	51.80	51.80	50.60	51.20	51.20	-0.97%	124,827
Apr 22, 2026	52.00	52.00	51.70	51.70	51.70	-	68,135
Apr 21, 2026	52.00	52.00	51.70	51.70	51.70	-0.19%	106,480
Apr 20, 2026	52.10	52.30	51.80	51.80	51.80	-0.77%	73,972
Apr 17, 2026	52.10	52.30	51.80	52.20	52.20	0.58%	65,013
Apr 16, 2026	51.90	52.20	51.80	51.90	51.90	0.19%	69,665
Apr 15, 2026	52.00	52.50	51.70	51.80	51.80	-0.38%	86,700
Apr 14, 2026	52.00	52.30	51.70	52.00	52.00	-	101,987
Apr 13, 2026	52.10	52.50	51.70	52.00	52.00	-0.19%	53,570
Apr 10, 2026	52.60	53.10	52.10	52.10	52.10	-0.57%	80,372
Apr 9, 2026	52.60	52.60	52.20	52.40	52.40	-0.19%	26,103
Apr 8, 2026	52.20	52.80	52.10	52.50	52.50	0.57%	52,607
Apr 7, 2026	52.60	52.80	52.00	52.20	52.20	-0.76%	63,666
Apr 2, 2026	53.00	53.10	52.50	52.60	52.60	-0.75%	27,825
Apr 1, 2026	52.80	53.30	52.50	53.00	53.00	1.34%	38,651
Mar 31, 2026	53.30	53.40	52.30	52.30	52.30	-1.88%	80,757
Mar 30, 2026	53.20	53.40	52.70	53.30	53.30	-	83,659
Mar 27, 2026	53.60	53.70	53.30	53.30	53.30	-	61,773
Mar 26, 2026	54.00	54.00	53.20	53.30	53.30	-	56,450
Mar 25, 2026	53.40	53.50	52.80	53.30	53.30	1.14%	144,939
Mar 24, 2026	53.70	53.70	52.50	52.70	52.70	-0.94%	60,225
Mar 23, 2026	52.50	53.60	52.10	53.20	53.20	0.57%	120,893
Mar 20, 2026	52.60	53.20	52.40	52.90	52.90	0.38%	107,847
Mar 19, 2026	52.50	53.00	52.40	52.70	52.70	-0.38%	83,169
Mar 18, 2026	53.10	53.30	52.40	52.90	52.90	0.38%	90,396
Mar 17, 2026	52.40	53.20	52.40	52.70	52.70	0.96%	122,844
Mar 16, 2026	54.00	54.00	52.10	52.20	52.20	-2.97%	166,552
Mar 13, 2026	54.60	55.50	53.70	53.80	53.80	0.37%	398,297
Mar 12, 2026	52.00	53.90	52.00	53.60	53.60	6.35%	641,820
Mar 11, 2026	50.10	50.60	50.10	50.40	50.40	0.60%	71,461
Mar 10, 2026	49.95	50.20	49.95	50.10	50.10	1.21%	45,418
Mar 9, 2026	49.20	49.50	49.20	49.50	49.50	-1.98%	93,970
Mar 6, 2026	50.10	50.70	50.00	50.50	50.50	-	39,801
Mar 5, 2026	50.00	50.60	50.00	50.50	50.50	1.81%	49,120
Mar 4, 2026	50.40	50.40	49.30	49.60	49.60	-2.17%	80,504
Mar 3, 2026	50.60	51.30	50.40	50.70	50.70	-0.59%	72,329
Mar 2, 2026	51.40	51.40	50.80	51.00	51.00	-0.97%	65,141
Feb 26, 2026	51.90	51.90	50.40	51.50	51.50	0.78%	184,149
Feb 25, 2026	49.80	51.20	49.80	51.10	51.10	5.14%	281,195
Feb 24, 2026	48.45	48.60	48.00	48.60	48.60	0.93%	132,699