Skip to main content
Zhejiang Extek Technology Co., Ltd. (SHE:301399)
China flag China · Delayed Price · Currency is CNY
21.50
-0.25 (-1.15%)
At close: Apr 29, 2026

Zhejiang Extek Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5622.0321.4821.5021.50-1.15%4,022,385
Apr 28, 202622.5122.6121.4021.7521.75-4.52%5,441,938
Apr 27, 202621.8322.8621.8022.7822.783.40%4,971,557
Apr 24, 202622.5022.5021.4822.0322.03-2.35%5,368,441
Apr 23, 202623.5023.5422.4022.5622.56-4.24%6,643,865
Apr 22, 202623.0823.6422.3923.5623.561.07%7,940,381
Apr 21, 202624.2024.2022.9723.3123.31-8.01%13,219,810
Apr 20, 202623.8025.6623.8025.3425.345.50%13,700,754
Apr 17, 202624.1324.4923.9224.0224.02-1.80%6,391,703
Apr 16, 202624.0724.7024.0724.4624.461.58%7,693,551
Apr 15, 202624.3024.8723.9424.0824.08-2.51%11,190,702
Apr 14, 202623.2124.7723.1124.7024.705.51%14,200,230
Apr 13, 202622.4623.7022.4623.4123.412.50%10,379,788
Apr 10, 202622.3523.6422.3522.8422.843.16%9,812,854
Apr 9, 202622.5322.8722.1322.1422.14-2.98%6,474,758
Apr 8, 202622.2023.0922.2022.8222.824.30%8,927,790
Apr 7, 202621.2222.5021.0821.8821.883.11%7,537,343
Apr 3, 202622.6323.0821.2221.2221.22-6.40%10,111,470
Apr 2, 202624.0024.0022.5022.6722.67-6.71%11,872,450
Apr 1, 202624.2724.6123.3024.3024.30-2.37%17,095,360
Mar 31, 202622.5325.3822.5324.8924.897.75%21,429,810
Mar 30, 202621.9823.5021.9823.1023.102.76%12,188,458
Mar 27, 202622.4123.2422.3822.4822.48-1.71%9,440,916
Mar 26, 202621.9023.3321.9022.8722.873.25%14,140,210
Mar 25, 202622.0123.0022.0122.1522.150.45%7,413,426
Mar 24, 202620.5822.6620.4022.0522.059.59%9,826,899
Mar 23, 202620.7821.1619.9520.1220.12-6.38%6,909,664
Mar 20, 202622.0422.6021.4421.4921.49-2.50%7,333,071
Mar 19, 202622.0422.5521.9022.0422.04-3.08%7,775,777
Mar 18, 202621.2322.7421.2322.7422.746.66%11,833,660
Mar 17, 202622.0122.2021.3021.3221.32-3.92%4,477,687
Mar 16, 202622.0022.3621.5122.1922.19-0.31%7,769,257
Mar 13, 202621.1822.5520.7922.2622.265.00%8,923,193
Mar 12, 202621.7021.9921.0321.2021.20-2.80%4,285,992
Mar 11, 202621.3022.4421.2021.8121.812.64%9,478,807
Mar 10, 202620.4721.2820.2021.2521.255.46%3,598,217
Mar 9, 202620.3220.3219.6220.1520.15-1.85%3,382,813
Mar 6, 202619.7620.6019.7620.5320.533.32%2,448,858
Mar 5, 202620.0020.2819.7019.8719.871.85%2,565,917
Mar 4, 202619.5220.0019.4019.5119.51-1.37%3,087,003
Mar 3, 202621.0121.1419.7519.7819.78-5.31%3,700,081
Mar 2, 202621.0021.3520.6020.8920.89-2.88%4,099,933
Feb 27, 202621.8321.8521.3321.5121.51-1.87%3,671,021
Feb 26, 202621.2922.0021.2121.9221.922.72%5,714,629
Feb 25, 202621.5121.6421.1021.3421.34-0.70%4,118,285
Feb 24, 202621.6921.7721.4121.4921.49-4,660,130
Feb 13, 202621.2121.7821.1721.4921.490.89%5,296,890
Feb 12, 202620.9821.6620.9821.3021.300.66%4,450,697
Feb 11, 202620.8021.3620.6721.1621.161.15%4,492,422
Feb 10, 202621.2021.6320.8220.9220.92-1.69%5,942,495
Feb 9, 202620.1121.3520.1121.2821.286.45%7,955,938
Feb 6, 202619.7020.3119.6219.9919.991.16%2,005,725
Feb 5, 202619.9920.0919.7419.7619.76-1.25%1,504,901
Feb 4, 202620.1520.2519.9220.0120.01-0.25%1,839,216
Feb 3, 202619.9620.2419.9420.0620.061.01%1,844,387
Feb 2, 202619.7720.3419.6819.8619.86-0.45%2,850,857
Jan 30, 202619.3620.0319.3519.9519.952.26%2,459,721
Jan 29, 202619.9020.0819.4519.5119.51-1.76%2,474,060
Jan 28, 202620.4120.4519.8419.8619.86-2.46%2,494,760
Jan 27, 202620.3020.5919.6220.3620.360.54%3,398,765
Jan 26, 202620.5320.6520.1020.2520.25-1.36%3,019,001
Jan 23, 202620.8620.8920.4020.5320.53-1.35%3,078,504
Jan 22, 202620.5020.9320.4220.8120.811.31%3,888,755
Jan 21, 202620.2620.5919.9820.5420.541.38%3,455,152
Jan 20, 202620.4220.5520.0320.2620.26-1.22%2,545,888
Jan 19, 202620.3320.5720.3020.5120.510.10%3,202,181
Jan 16, 202620.0920.4919.9420.4920.491.89%3,685,798
Jan 15, 202620.1520.3620.0120.1120.11-1.03%2,549,444
Jan 14, 202619.9320.5219.9120.3220.320.89%5,284,978
Jan 13, 202621.0821.4520.1120.1420.14-1.13%8,396,956
Jan 12, 202620.1920.3819.8620.3720.371.19%5,321,137
Jan 9, 202620.0020.1319.7020.1320.131.21%4,932,046
Jan 8, 202619.4419.9119.4419.8919.892.00%3,739,713
Jan 7, 202619.7819.8519.5019.5019.50-2.30%3,858,931
Jan 6, 202619.8620.2419.5419.9619.960.96%5,207,167
Jan 5, 202619.5519.8519.2919.7719.771.28%3,910,909
Dec 31, 202519.8919.8919.4119.5219.52-1.91%3,715,060
Dec 30, 202519.5820.3819.4019.9019.901.63%5,686,982
Dec 29, 202519.8019.9919.3519.5819.58-1.11%3,809,881
Dec 26, 202520.0420.1919.7119.8019.80-1.35%5,304,605
Dec 25, 202520.2320.4119.7020.0720.07-1.67%7,801,180
Dec 24, 202519.8421.1519.5020.4120.413.19%12,843,760
Dec 23, 202518.8521.3318.7919.7819.786.80%12,018,830
Dec 22, 202518.0218.5217.9918.5218.522.72%2,085,138
Dec 19, 202517.9018.1517.8518.0318.031.18%1,323,881
Dec 18, 202517.4718.0517.4717.8217.821.37%1,419,796
Dec 17, 202517.5717.7817.2117.5817.580.46%1,489,407
Dec 16, 202517.9217.9217.4617.5017.50-1.69%1,132,391
Dec 15, 202517.8218.0917.6417.8017.80-0.61%1,412,919
Dec 12, 202517.9318.2317.8717.9117.91-0.61%1,143,791
Dec 11, 202518.2318.3817.9918.0218.02-0.88%1,121,326
Dec 10, 202518.4718.5318.1818.1818.18-1.89%1,211,325
Dec 9, 202518.4218.7818.4218.5318.530.27%1,497,080
Dec 8, 202518.2618.5718.2418.4818.481.20%1,607,998
Dec 5, 202517.8718.2817.6118.2618.262.41%1,454,296
Dec 4, 202517.8718.0817.6017.8317.83-0.56%1,277,248
Dec 3, 202518.2218.2217.8917.9317.93-1.16%925,372
Dec 2, 202518.3918.4218.1118.1418.14-1.31%939,235
Dec 1, 202518.3318.5818.3118.3818.380.33%1,395,501
Nov 28, 202518.0618.3517.9618.3218.321.10%1,115,993