China Ecotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	80,796
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