Zhejiang Extek Technology Co., Ltd. Class A 301399
SZSE · China · Producer Manufacturing
CNY 20.28-0.43 (-2.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.28 | -2.08% | CNY 21.15 | CNY 21.41 | CNY 20.18 | 2.57M |
| 2026-09-29 | CNY 20.71 | +1.42% | CNY 20.58 | CNY 20.96 | CNY 20.26 | 2.85M |
| 2026-09-28 | CNY 20.42 | -4.85% | CNY 21.46 | CNY 21.77 | CNY 20.13 | 3.70M |
| 2026-09-24 | CNY 21.46 | -2.37% | CNY 21.85 | CNY 22.02 | CNY 21.46 |
| 2.87M |
| 2026-09-23 | CNY 21.98 | -1.61% | CNY 22.28 | CNY 22.85 | CNY 21.85 | 3.57M |
| 2026-09-22 | CNY 22.34 | -1.02% | CNY 22.35 | CNY 23.01 | CNY 22.33 | 5.26M |
| 2026-09-21 | CNY 22.57 | +5.03% | CNY 21.17 | CNY 22.61 | CNY 21.17 | 6.29M |
| 2026-09-18 | CNY 21.49 | +7.72% | CNY 19.96 | CNY 22.00 | CNY 19.90 | 9.63M |
| 2026-09-17 | CNY 19.95 | +0.71% | CNY 20.10 | CNY 20.33 | CNY 19.81 | 4.47M |
| 2026-09-16 | CNY 19.81 | +3.50% | CNY 19.05 | CNY 20.18 | CNY 19.05 | 5.57M |
| 2026-09-15 | CNY 19.14 | -0.52% | CNY 19.27 | CNY 19.64 | CNY 19.05 | 3.23M |
| 2026-09-14 | CNY 19.24 | -0.57% | CNY 19.35 | CNY 19.73 | CNY 18.81 | 4.05M |
| 2026-09-11 | CNY 19.35 | -4.02% | CNY 19.80 | CNY 20.20 | CNY 18.70 | 7.80M |
| 2026-09-10 | CNY 20.16 | -0.84% | CNY 20.01 | CNY 20.76 | CNY 19.98 | 5.70M |
| 2026-09-09 | CNY 20.33 | -1.45% | CNY 20.03 | CNY 20.68 | CNY 20.03 | 5.79M |
| 2026-09-08 | CNY 20.63 | +0.39% | CNY 20.53 | CNY 20.86 | CNY 20.16 | 6.50M |
| 2026-09-07 | CNY 20.55 | -1.20% | CNY 20.60 | CNY 20.78 | CNY 20.27 | 7.31M |
| 2026-09-04 | CNY 20.80 | -2.99% | CNY 21.74 | CNY 21.89 | CNY 20.62 | 9.93M |
| 2026-09-03 | CNY 21.44 | -0.28% | CNY 21.45 | CNY 22.13 | CNY 20.91 | 10.09M |
| 2026-09-02 | CNY 21.50 | -4.02% | CNY 21.73 | CNY 22.51 | CNY 21.22 | 11.71M |
| 2026-09-01 | CNY 22.40 | -4.36% | CNY 22.80 | CNY 22.85 | CNY 21.70 | 15.35M |
| 2026-08-31 | CNY 23.42 | +5.64% | CNY 21.16 | CNY 23.50 | CNY 20.99 | 20.09M |
| 2026-08-28 | CNY 22.17 | +4.38% | CNY 21.11 | CNY 22.72 | CNY 19.88 | 23.59M |
| 2026-08-27 | CNY 21.24 | +20.00% | CNY 17.49 | CNY 21.24 | CNY 17.42 | 17.37M |
| 2026-08-26 | CNY 17.70 | +1.55% | CNY 17.49 | CNY 18.69 | CNY 17.48 | 4.81M |
| 2026-08-25 | CNY 17.43 | +2.17% | CNY 17.06 | CNY 17.57 | CNY 16.86 | 3.51M |
| 2026-08-24 | CNY 17.06 | -1.61% | CNY 17.49 | CNY 17.49 | CNY 16.82 | 1.46M |
| 2026-08-21 | CNY 17.34 | +1.64% | CNY 17.07 | CNY 17.37 | CNY 16.68 | 1.88M |
| 2026-08-20 | CNY 17.06 | +2.65% | CNY 16.86 | CNY 17.24 | CNY 16.75 | 1.88M |
| 2026-08-19 | CNY 16.62 | -5.25% | CNY 16.84 | CNY 17.53 | CNY 16.62 | 2.77M |
| 2026-08-18 | CNY 17.54 | -1.57% | CNY 17.73 | CNY 17.84 | CNY 17.44 | 1.97M |
| 2026-08-17 | CNY 17.82 | +3.48% | CNY 17.15 | CNY 17.84 | CNY 17.13 | 3.73M |
| 2026-08-14 | CNY 17.22 | -2.16% | CNY 17.50 | CNY 17.66 | CNY 17.04 | 3.01M |
| 2026-08-13 | CNY 17.60 | +1.97% | CNY 17.45 | CNY 18.00 | CNY 17.20 | 5.30M |
| 2026-08-12 | CNY 17.26 | +1.23% | CNY 17.15 | CNY 17.42 | CNY 17.00 | 2.77M |
| 2026-08-11 | CNY 17.05 | -1.73% | CNY 17.14 | CNY 17.63 | CNY 16.71 | 4.99M |
| 2026-08-10 | CNY 17.35 | +2.06% | CNY 16.80 | CNY 17.45 | CNY 16.38 | 6.87M |
| 2026-08-07 | CNY 17.00 | +7.26% | CNY 15.85 | CNY 18.90 | CNY 15.74 | 10.19M |
| 2026-08-06 | CNY 15.85 | +1.02% | CNY 15.74 | CNY 15.88 | CNY 15.52 | 1.66M |
| 2026-08-05 | CNY 15.69 | +1.16% | CNY 15.57 | CNY 15.79 | CNY 15.48 | 1.48M |
| 2026-08-04 | CNY 15.51 | +1.57% | CNY 15.35 | CNY 15.55 | CNY 15.30 | 1.48M |
| 2026-08-03 | CNY 15.27 | +2.35% | CNY 14.90 | CNY 15.30 | CNY 14.80 | 1.49M |
| 2026-07-31 | CNY 14.92 | +2.90% | CNY 14.63 | CNY 15.15 | CNY 14.63 | 1.67M |
| 2026-07-30 | CNY 14.50 | -3.40% | CNY 14.94 | CNY 15.12 | CNY 14.46 | 1.48M |
| 2026-07-29 | CNY 15.01 | +1.42% | CNY 15.01 | CNY 15.01 | CNY 14.62 | 1.81M |
| 2026-07-28 | CNY 14.80 | +0.82% | CNY 14.69 | CNY 15.19 | CNY 14.60 | 2.05M |
| 2026-07-27 | CNY 14.68 | +3.16% | CNY 14.26 | CNY 14.76 | CNY 14.22 | 1.31M |
| 2026-07-24 | CNY 14.23 | -1.66% | CNY 14.44 | CNY 14.44 | CNY 14.08 | 1.14M |
| 2026-07-23 | CNY 14.47 | +3.28% | CNY 13.91 | CNY 14.47 | CNY 13.91 | 1.74M |
| 2026-07-22 | CNY 14.01 | -2.16% | CNY 14.29 | CNY 14.53 | CNY 13.95 | 2.24M |
| 2026-07-21 | CNY 14.32 | +0.56% | CNY 14.27 | CNY 14.42 | CNY 13.02 | 3.49M |
| 2026-07-20 | CNY 14.24 | -5.26% | CNY 15.10 | CNY 15.59 | CNY 13.92 | 3.47M |
| 2026-07-17 | CNY 15.03 | -5.83% | CNY 15.88 | CNY 16.10 | CNY 15.03 | 2.54M |
| 2026-07-16 | CNY 15.96 | +0.57% | CNY 15.87 | CNY 16.34 | CNY 15.63 | 1.97M |
| 2026-07-15 | CNY 15.87 | +0.51% | CNY 16.06 | CNY 16.18 | CNY 15.72 | 1.69M |
| 2026-07-14 | CNY 15.79 | +2.00% | CNY 15.70 | CNY 16.08 | CNY 15.32 | 1.98M |
| 2026-07-13 | CNY 15.48 | -5.78% | CNY 16.35 | CNY 16.65 | CNY 15.46 | 2.23M |
| 2026-07-10 | CNY 16.43 | +3.59% | CNY 15.71 | CNY 16.93 | CNY 15.71 | 2.95M |
| 2026-07-09 | CNY 15.86 | +0.38% | CNY 15.83 | CNY 16.25 | CNY 15.20 | 2.42M |
| 2026-07-08 | CNY 15.80 | -1.74% | CNY 16.15 | CNY 16.15 | CNY 15.66 | 1.85M |
| 2026-07-07 | CNY 16.08 | -3.94% | CNY 16.82 | CNY 16.90 | CNY 16.03 | 1.99M |
| 2026-07-06 | CNY 16.74 | -2.45% | CNY 17.09 | CNY 17.40 | CNY 16.68 | 2.22M |
| 2026-07-03 | CNY 17.16 | +2.45% | CNY 16.71 | CNY 17.35 | CNY 16.70 | 2.68M |
| 2026-07-02 | CNY 16.75 | +0.60% | CNY 16.50 | CNY 17.28 | CNY 16.35 | 3.20M |
| 2026-07-01 | CNY 16.65 | +1.03% | CNY 16.32 | CNY 16.89 | CNY 16.32 | 3.01M |
| 2026-06-30 | CNY 16.48 | +1.10% | CNY 16.28 | CNY 16.72 | CNY 16.00 | 3.00M |
| 2026-06-29 | CNY 16.30 | -5.23% | CNY 17.03 | CNY 17.03 | CNY 15.81 | 5.06M |
| 2026-06-26 | CNY 17.20 | -0.64% | CNY 16.82 | CNY 17.66 | CNY 16.44 | 5.26M |
| 2026-06-25 | CNY 17.31 | -7.68% | CNY 18.60 | CNY 18.60 | CNY 17.28 | 6.71M |
| 2026-06-24 | CNY 18.75 | -4.34% | CNY 19.00 | CNY 19.40 | CNY 18.21 | 8.20M |
| 2026-06-23 | CNY 19.60 | +11.24% | CNY 17.89 | CNY 21.14 | CNY 17.89 | 10.69M |
| 2026-06-22 | CNY 17.62 | -3.08% | CNY 18.06 | CNY 18.70 | CNY 17.12 | 3.83M |
| 2026-06-18 | CNY 18.18 | +1.85% | CNY 17.74 | CNY 18.27 | CNY 17.55 | 3.19M |
| 2026-06-17 | CNY 17.85 | +0.28% | CNY 17.59 | CNY 18.25 | CNY 17.41 | 2.82M |
| 2026-06-16 | CNY 17.80 | +1.37% | CNY 17.56 | CNY 17.89 | CNY 17.26 | 1.87M |
| 2026-06-15 | CNY 17.56 | +1.92% | CNY 17.38 | CNY 17.80 | CNY 17.25 | 1.95M |
| 2026-06-12 | CNY 17.23 | -0.12% | CNY 17.39 | CNY 17.76 | CNY 17.18 | 2.07M |
| 2026-06-11 | CNY 17.25 | -1.43% | CNY 17.41 | CNY 17.53 | CNY 16.96 | 1.96M |
| 2026-06-10 | CNY 17.50 | -2.29% | CNY 17.79 | CNY 18.01 | CNY 17.17 | 1.82M |
| 2026-06-09 | CNY 17.91 | +0.39% | CNY 17.62 | CNY 18.10 | CNY 17.62 | 1.34M |
| 2026-06-08 | CNY 17.84 | -2.35% | CNY 17.95 | CNY 18.44 | CNY 17.52 | 2.52M |
| 2026-06-05 | CNY 18.27 | +1.44% | CNY 17.94 | CNY 18.63 | CNY 17.52 | 2.23M |
| 2026-06-04 | CNY 18.01 | -0.61% | CNY 17.87 | CNY 18.20 | CNY 17.83 | 1.50M |
| 2026-06-03 | CNY 18.12 | -1.36% | CNY 18.36 | CNY 18.53 | CNY 17.92 | 1.95M |
| 2026-06-02 | CNY 18.37 | -1.34% | CNY 18.85 | CNY 18.85 | CNY 17.97 | 1.49M |
| 2026-06-01 | CNY 18.62 | +1.69% | CNY 18.27 | CNY 18.92 | CNY 18.09 | 1.79M |
| 2026-05-29 | CNY 18.31 | -5.52% | CNY 19.38 | CNY 19.44 | CNY 18.28 | 2.42M |
| 2026-05-28 | CNY 19.38 | +0.68% | CNY 19.30 | CNY 19.57 | CNY 18.97 | 1.82M |
| 2026-05-27 | CNY 19.25 | -3.31% | CNY 19.90 | CNY 20.01 | CNY 19.08 | 2.66M |
| 2026-05-26 | CNY 19.91 | -2.40% | CNY 20.50 | CNY 20.58 | CNY 19.74 | 3.12M |