China Ecotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	46.95	47.00	45.50	46.45	46.45	1.31%	149,164
Jul 28, 2026	46.00	46.80	45.20	45.85	45.85	0.22%	142,721
Jul 27, 2026	46.05	46.05	45.70	45.75	45.75	-	45,160
Jul 24, 2026	45.35	45.75	45.35	45.75	45.75	0.88%	48,867
Jul 23, 2026	46.10	46.10	45.20	45.35	45.35	-0.87%	105,190
Jul 22, 2026	46.60	46.60	45.75	45.75	45.75	-1.82%	195,032
Jul 21, 2026	47.40	47.40	46.30	46.60	46.60	-1.45%	249,686
Jul 20, 2026	50.50	51.30	50.00	50.30	47.29	0.60%	263,457
Jul 17, 2026	50.40	50.40	49.85	50.00	47.01	-0.40%	109,337
Jul 16, 2026	50.30	50.70	49.85	50.20	47.19	-0.20%	113,144
Jul 15, 2026	50.00	50.30	49.85	50.30	47.29	0.80%	87,834
Jul 14, 2026	50.60	50.60	49.65	49.90	46.91	-0.80%	117,080
Jul 13, 2026	49.90	50.70	49.90	50.30	47.29	0.80%	64,622
Jul 9, 2026	49.70	50.00	49.60	49.90	46.91	0.30%	56,991
Jul 8, 2026	50.20	50.20	49.70	49.75	46.77	-0.70%	39,924
Jul 7, 2026	50.50	50.50	50.00	50.10	47.10	-0.40%	99,375
Jul 6, 2026	50.20	50.40	50.10	50.30	47.29	-0.20%	28,662
Jul 3, 2026	49.85	50.40	49.85	50.40	47.38	0.90%	67,655
Jul 2, 2026	49.90	50.10	49.90	49.95	46.96	-	48,935
Jul 1, 2026	50.30	50.50	49.90	49.95	46.96	-0.70%	53,288
Jun 30, 2026	49.70	50.30	49.65	50.30	47.29	1.31%	47,830
Jun 29, 2026	49.75	49.95	49.65	49.65	46.68	-0.20%	44,742
Jun 26, 2026	50.00	50.00	49.65	49.75	46.77	-0.50%	129,467
Jun 25, 2026	50.20	50.30	49.90	50.00	47.01	-0.20%	98,683
Jun 24, 2026	50.00	50.10	49.75	50.10	47.10	0.20%	47,998
Jun 23, 2026	50.30	50.30	49.90	50.00	47.01	-0.60%	91,674
Jun 22, 2026	50.20	50.40	49.90	50.30	47.29	-0.20%	222,926
Jun 18, 2026	50.10	50.40	50.00	50.40	47.38	0.80%	101,531
Jun 17, 2026	49.50	50.50	49.50	50.00	47.01	-0.20%	42,953
Jun 16, 2026	50.00	50.20	49.80	50.10	47.10	-0.60%	84,140
Jun 15, 2026	50.80	50.80	49.95	50.40	47.38	0.40%	88,902
Jun 12, 2026	49.60	52.20	49.50	50.20	47.19	1.62%	387,439
Jun 11, 2026	49.30	49.45	48.90	49.40	46.44	-	75,661
Jun 10, 2026	49.50	50.10	49.25	49.40	46.44	-0.50%	92,158
Jun 9, 2026	49.55	50.40	49.45	49.65	46.68	0.20%	105,533
Jun 8, 2026	49.05	50.00	48.75	49.55	46.58	-3.03%	237,799
Jun 5, 2026	52.10	52.90	50.80	51.10	48.04	-2.48%	189,174
Jun 4, 2026	50.30	53.70	50.30	52.40	49.26	4.59%	427,591
Jun 3, 2026	49.80	50.20	49.80	50.10	47.10	0.20%	93,082
Jun 2, 2026	50.00	50.30	49.80	50.00	47.01	-	64,344
Jun 1, 2026	49.60	50.20	49.50	50.00	47.01	1.21%	102,028
May 29, 2026	49.05	49.75	48.90	49.40	46.44	0.82%	66,528
May 28, 2026	48.90	49.50	48.85	49.00	46.07	-	86,148
May 27, 2026	49.50	49.60	48.80	49.00	46.07	-1.11%	135,441
May 26, 2026	49.50	49.70	49.15	49.55	46.58	1.54%	144,702
May 25, 2026	49.45	49.45	48.75	48.80	45.88	-1.31%	216,048
May 22, 2026	49.00	49.50	49.00	49.45	46.49	-0.10%	34,728
May 21, 2026	49.20	49.80	49.20	49.50	46.54	0.61%	36,883
May 20, 2026	49.20	49.30	49.00	49.20	46.25	-0.20%	61,880
May 19, 2026	49.30	49.45	49.15	49.30	46.35	-	36,161