China Ecotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	49.70	50.00	49.60	49.90	49.90	0.30%	56,991
Jul 8, 2026	50.20	50.20	49.70	49.75	49.75	-0.70%	39,924
Jul 7, 2026	50.50	50.50	50.00	50.10	50.10	-0.40%	99,375
Jul 6, 2026	50.20	50.40	50.10	50.30	50.30	-0.20%	28,662
Jul 3, 2026	49.85	50.40	49.85	50.40	50.40	0.90%	67,655
Jul 2, 2026	49.90	50.10	49.90	49.95	49.95	-	48,935
Jul 1, 2026	50.30	50.50	49.90	49.95	49.95	-0.70%	53,288
Jun 30, 2026	49.70	50.30	49.65	50.30	50.30	1.31%	47,830
Jun 29, 2026	49.75	49.95	49.65	49.65	49.65	-0.20%	44,742
Jun 26, 2026	50.00	50.00	49.65	49.75	49.75	-0.50%	129,467
Jun 25, 2026	50.20	50.30	49.90	50.00	50.00	-0.20%	98,683
Jun 24, 2026	50.00	50.10	49.75	50.10	50.10	0.20%	47,998
Jun 23, 2026	50.30	50.30	49.90	50.00	50.00	-0.60%	91,674
Jun 22, 2026	50.20	50.40	49.90	50.30	50.30	-0.20%	222,926
Jun 18, 2026	50.10	50.40	50.00	50.40	50.40	0.80%	101,531
Jun 17, 2026	49.50	50.50	49.50	50.00	50.00	-0.20%	42,953
Jun 16, 2026	50.00	50.20	49.80	50.10	50.10	-0.60%	84,140
Jun 15, 2026	50.80	50.80	49.95	50.40	50.40	0.40%	88,902
Jun 12, 2026	49.60	52.20	49.50	50.20	50.20	1.62%	387,414
Jun 11, 2026	49.30	49.45	48.90	49.40	49.40	-	75,661
Jun 10, 2026	49.50	50.10	49.25	49.40	49.40	-0.50%	92,158
Jun 9, 2026	49.55	50.40	49.45	49.65	49.65	0.20%	105,533
Jun 8, 2026	49.05	50.00	48.75	49.55	49.55	-3.03%	237,799
Jun 5, 2026	52.10	52.90	50.80	51.10	51.10	-2.48%	189,017
Jun 4, 2026	50.30	53.70	50.30	52.40	52.40	4.59%	427,466
Jun 3, 2026	49.80	50.20	49.80	50.10	50.10	0.20%	92,893
Jun 2, 2026	50.00	50.30	49.80	50.00	50.00	-	64,344
Jun 1, 2026	49.60	50.20	49.50	50.00	50.00	1.21%	102,028
May 29, 2026	49.05	49.75	48.90	49.40	49.40	0.82%	66,528
May 28, 2026	48.90	49.50	48.85	49.00	49.00	-	86,148
May 27, 2026	49.50	49.60	48.80	49.00	49.00	-1.11%	135,441
May 26, 2026	49.50	49.70	49.15	49.55	49.55	1.54%	144,702
May 25, 2026	49.45	49.45	48.75	48.80	48.80	-1.31%	216,048
May 22, 2026	49.00	49.50	49.00	49.45	49.45	-0.10%	34,728
May 21, 2026	49.20	49.80	49.20	49.50	49.50	0.61%	36,883
May 20, 2026	49.20	49.30	49.00	49.20	49.20	-0.20%	61,880
May 19, 2026	49.30	49.45	49.15	49.30	49.30	-	36,161
May 18, 2026	49.20	49.55	49.20	49.30	49.30	0.10%	31,832
May 15, 2026	49.40	49.85	49.15	49.25	49.25	-0.30%	77,899
May 14, 2026	49.20	49.70	49.20	49.40	49.40	-	84,884
May 13, 2026	49.15	49.70	49.15	49.40	49.40	-0.20%	89,599
May 12, 2026	50.10	50.10	49.30	49.50	49.50	-1.20%	148,348
May 11, 2026	50.40	50.50	50.10	50.10	50.10	-0.40%	86,746
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%	69,903
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%	53,444
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