Autek China Inc. (300595.SZ) SHZ
15.65
+0.28(+1.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.65
+0.28(+1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.33 | 15.65 | 15.65 | 15.8 | 15.27 | 11.04M |
| March 12, 2026 | 15.52 | 15.37 | 15.37 | 15.55 | 15.29 | 6.04M |
| March 11, 2026 | 15.45 | 15.52 | 15.52 | 15.66 | 15.34 | 8.15M |
| March 10, 2026 | 15.16 | 15.36 | 15.36 | 15.5 | 15.16 | 4.17M |
| March 09, 2026 | 15.21 | 15.25 | 15.25 | 15.35 | 15.06 | 10.35M |
| March 06, 2026 | 15.16 | 15.44 | 15.44 | 15.47 | 15.16 | 7.97M |
| March 05, 2026 | 15.42 | 15.25 | 15.25 | 15.52 | 15.16 | 9.17M |
| March 04, 2026 | 15.58 | 15.18 | 15.18 | 15.74 | 15.15 | 9.53M |
| March 03, 2026 | 15.29 | 15.52 | 15.52 | 16.17 | 15.29 | 19.56M |
| March 02, 2026 | 15.74 | 15.32 | 15.32 | 15.75 | 15.19 | 14.47M |
| February 27, 2026 | 15.58 | 15.94 | 15.94 | 16.16 | 15.57 | 16.55M |
| February 26, 2026 | 15.68 | 15.68 | 15.68 | 15.84 | 15.4 | 11.12M |
| February 25, 2026 | 15.54 | 15.64 | 15.64 | 15.72 | 15.52 | 6.82M |
| February 24, 2026 | 15.52 | 15.52 | 15.52 | 15.6 | 15.37 | 6.26M |
| February 13, 2026 | 15.63 | 15.37 | 0 | 15.71 | 15.36 | 7.49M |
| February 12, 2026 | 15.82 | 15.63 | 0 | 15.84 | 15.58 | 7.93M |
| February 11, 2026 | 15.92 | 15.8 | 0 | 15.97 | 15.76 | 6.55M |
| February 10, 2026 | 15.88 | 15.93 | 0 | 16.03 | 15.85 | 6.53M |
| February 09, 2026 | 15.91 | 15.92 | 0 | 15.99 | 15.75 | 8.35M |
| February 06, 2026 | 15.89 | 15.77 | 0 | 16.03 | 15.76 | 10.66M |
| February 05, 2026 | 15.92 | 15.96 | 0 | 16.28 | 15.86 | 11.81M |
| February 04, 2026 | 15.82 | 15.93 | 0 | 15.94 | 15.6 | 11.14M |
| February 03, 2026 | 15.79 | 15.88 | 0 | 16 | 15.75 | 8.58M |
| February 02, 2026 | 15.72 | 15.68 | 0 | 16.4 | 15.65 | 14.82M |
| January 30, 2026 | 15.9 | 15.8 | 0 | 15.99 | 15.66 | 9.52M |
| January 29, 2026 | 15.67 | 15.93 | 0 | 16.05 | 15.48 | 11.67M |
| January 28, 2026 | 16.06 | 15.71 | 0 | 16.16 | 15.67 | 13.69M |
| January 27, 2026 | 16.42 | 16.1 | 0 | 16.42 | 15.8 | 14.7M |
| January 26, 2026 | 16.51 | 16.45 | 0 | 16.61 | 16.13 | 17.21M |
| January 23, 2026 | 16.13 | 16.5 | 0 | 16.53 | 16.12 | 14.42M |
| January 22, 2026 | 16.2 | 16.07 | 0 | 16.25 | 16.04 | 10.87M |
| January 21, 2026 | 16.11 | 16.19 | 0 | 16.37 | 16.04 | 10.59M |
| January 20, 2026 | 16.26 | 16.14 | 0 | 16.4 | 16.04 | 10.2M |
| January 19, 2026 | 16.44 | 16.24 | 0 | 16.47 | 16.15 | 11.33M |
| January 16, 2026 | 16.65 | 16.4 | 0 | 16.81 | 16.29 | 15.84M |
| January 15, 2026 | 16.5 | 16.61 | 0 | 17.08 | 16.5 | 17.75M |
| January 14, 2026 | 16.4 | 16.65 | 0 | 17.26 | 16.37 | 31.97M |
| January 13, 2026 | 16.68 | 16.39 | 0 | 16.95 | 16.34 | 25.77M |
| January 12, 2026 | 16.23 | 16.65 | 0 | 16.66 | 16.2 | 21.37M |
| January 09, 2026 | 16.13 | 16.23 | 0 | 16.28 | 16 | 17.47M |
| January 08, 2026 | 15.65 | 16.24 | 0 | 16.49 | 15.64 | 25.78M |
| January 07, 2026 | 16.14 | 15.72 | 0 | 16.17 | 15.68 | 19.68M |
| January 06, 2026 | 16.23 | 16.22 | 0 | 16.4 | 15.91 | 28.63M |
| January 05, 2026 | 14.77 | 15.95 | 0 | 16.23 | 14.75 | 36.87M |
| December 31, 2025 | 14.83 | 14.69 | 0 | 14.92 | 14.67 | 6M |
| December 30, 2025 | 14.83 | 14.78 | 0 | 14.94 | 14.74 | 5.9M |
| December 29, 2025 | 15 | 14.88 | 0 | 15.04 | 14.85 | 5.92M |
| December 26, 2025 | 15.06 | 15.03 | 0 | 15.11 | 14.95 | 6.01M |
| December 25, 2025 | 15.05 | 15.09 | 0 | 15.13 | 14.98 | 5.28M |
| December 24, 2025 | 14.93 | 15.06 | 0 | 15.08 | 14.85 | 5.45M |
| December 23, 2025 | 14.95 | 14.91 | 0 | 14.99 | 14.85 | 5.6M |
| December 22, 2025 | 15.01 | 14.95 | 0 | 15.07 | 14.93 | 7.33M |
| December 19, 2025 | 14.87 | 15.03 | 0 | 15.06 | 14.84 | 6.73M |
| December 18, 2025 | 14.71 | 14.88 | 0 | 14.98 | 14.69 | 6.86M |
| December 17, 2025 | 14.72 | 14.83 | 0 | 14.85 | 14.61 | 7.84M |
| December 16, 2025 | 14.89 | 14.72 | 0 | 14.99 | 14.7 | 8.84M |
| December 15, 2025 | 14.92 | 14.95 | 0 | 15.05 | 14.8 | 10.71M |
| December 12, 2025 | 15.11 | 14.92 | 0 | 15.15 | 14.85 | 21.45M |
| December 11, 2025 | 15.5 | 15.05 | 0 | 15.51 | 15.04 | 10.87M |
| December 10, 2025 | 15.39 | 15.48 | 0 | 15.55 | 15.28 | 6.36M |