Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China · Delayed Price · Currency is CNY 79.01
+0.36 (0.46%)
Dec 29, 2025, 9:36 AM CST
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 78.84 | 79.30 | 78.40 | 78.65 | 78.65 | -0.24% | 3,987,108 |
| Dec 25, 2025 | 78.43 | 79.19 | 78.22 | 78.84 | 78.84 | 0.36% | 3,144,584 |
| Dec 24, 2025 | 77.56 | 78.70 | 77.39 | 78.56 | 78.56 | 1.54% | 3,993,475 |
| Dec 23, 2025 | 77.95 | 78.08 | 77.28 | 77.37 | 77.37 | -0.63% | 3,408,458 |
| Dec 22, 2025 | 77.70 | 78.48 | 77.41 | 77.86 | 77.86 | 0.76% | 4,016,128 |
| Dec 19, 2025 | 77.16 | 77.77 | 76.88 | 77.27 | 77.27 | 0.66% | 2,868,717 |
| Dec 18, 2025 | 77.08 | 77.75 | 76.69 | 76.76 | 76.76 | -1.27% | 3,573,572 |
| Dec 17, 2025 | 76.50 | 77.88 | 76.03 | 77.75 | 77.75 | 1.34% | 4,527,431 |
| Dec 16, 2025 | 77.49 | 77.85 | 76.23 | 76.72 | 76.72 | -0.93% | 3,891,248 |
| Dec 15, 2025 | 78.56 | 79.26 | 77.31 | 77.44 | 77.44 | -2.12% | 4,527,874 |
| Dec 12, 2025 | 78.28 | 79.60 | 77.55 | 79.12 | 79.12 | 1.29% | 4,370,486 |
| Dec 11, 2025 | 79.98 | 80.10 | 78.01 | 78.11 | 78.11 | -2.12% | 4,957,759 |
| Dec 10, 2025 | 79.76 | 80.42 | 79.22 | 79.80 | 79.80 | -0.37% | 4,762,950 |
| Dec 9, 2025 | 81.70 | 81.97 | 79.90 | 80.10 | 80.10 | -2.61% | 5,948,908 |
| Dec 8, 2025 | 80.91 | 82.45 | 80.91 | 82.25 | 82.25 | 1.17% | 4,965,303 |
| Dec 5, 2025 | 82.05 | 82.09 | 80.34 | 81.30 | 81.30 | -0.73% | 5,170,663 |
| Dec 4, 2025 | 81.50 | 82.14 | 80.74 | 81.90 | 81.90 | 0.45% | 4,127,769 |
| Dec 3, 2025 | 81.73 | 82.19 | 80.88 | 81.53 | 81.53 | -0.27% | 3,943,473 |
| Dec 2, 2025 | 82.90 | 83.28 | 81.70 | 81.75 | 81.75 | -1.41% | 4,572,569 |
| Dec 1, 2025 | 79.68 | 83.39 | 79.03 | 82.92 | 82.92 | 4.09% | 9,051,884 |
| Nov 28, 2025 | 78.90 | 79.88 | 78.63 | 79.66 | 79.66 | 0.58% | 3,243,197 |
| Nov 27, 2025 | 80.30 | 81.00 | 79.15 | 79.20 | 79.20 | -0.63% | 4,336,926 |
| Nov 26, 2025 | 79.25 | 80.97 | 78.80 | 79.70 | 79.70 | 0.15% | 3,904,272 |
| Nov 25, 2025 | 79.90 | 80.66 | 79.36 | 79.58 | 79.58 | - | 4,875,188 |
| Nov 24, 2025 | 79.12 | 80.16 | 77.81 | 79.58 | 79.58 | 3.04% | 6,016,222 |
| Nov 21, 2025 | 78.09 | 78.99 | 77.09 | 77.23 | 77.23 | -2.19% | 5,429,981 |
| Nov 20, 2025 | 81.02 | 81.98 | 78.96 | 78.96 | 78.96 | -2.55% | 5,402,240 |
| Nov 19, 2025 | 82.00 | 82.77 | 80.80 | 81.03 | 81.03 | -1.41% | 5,445,965 |
| Nov 18, 2025 | 83.00 | 84.10 | 81.51 | 82.19 | 82.19 | -1.57% | 6,537,723 |
| Nov 17, 2025 | 82.65 | 84.69 | 82.45 | 83.50 | 83.50 | 0.94% | 5,872,590 |
| Nov 14, 2025 | 83.00 | 83.80 | 82.09 | 82.72 | 82.72 | -1.52% | 5,968,073 |
| Nov 13, 2025 | 80.00 | 84.50 | 79.95 | 84.00 | 84.00 | 4.90% | 11,593,470 |
| Nov 12, 2025 | 82.19 | 82.23 | 79.62 | 80.08 | 80.08 | -2.67% | 7,305,323 |
| Nov 11, 2025 | 84.44 | 85.05 | 82.17 | 82.28 | 82.28 | -2.12% | 7,818,490 |
| Nov 10, 2025 | 83.43 | 84.61 | 82.56 | 84.06 | 84.06 | 0.76% | 7,885,830 |
| Nov 7, 2025 | 83.01 | 84.80 | 82.55 | 83.43 | 83.43 | -0.70% | 7,412,827 |
| Nov 6, 2025 | 84.70 | 85.27 | 83.07 | 84.02 | 84.02 | -0.79% | 8,238,002 |
| Nov 5, 2025 | 85.00 | 85.18 | 83.40 | 84.69 | 84.69 | -1.68% | 9,203,394 |
| Nov 4, 2025 | 87.02 | 87.20 | 85.28 | 86.14 | 86.14 | -1.06% | 11,127,800 |
| Nov 3, 2025 | 82.17 | 87.51 | 81.20 | 87.06 | 87.06 | 5.96% | 20,232,060 |
| Oct 31, 2025 | 84.17 | 84.80 | 82.11 | 82.16 | 82.16 | -2.39% | 9,599,940 |
| Oct 30, 2025 | 86.09 | 86.19 | 84.10 | 84.17 | 84.17 | -2.30% | 8,920,140 |
| Oct 29, 2025 | 85.60 | 86.92 | 85.30 | 86.15 | 86.00 | 0.22% | 10,181,850 |
| Oct 28, 2025 | 86.00 | 87.68 | 84.92 | 85.96 | 85.81 | -0.74% | 13,641,900 |
| Oct 27, 2025 | 84.88 | 86.84 | 83.29 | 86.60 | 86.45 | 2.89% | 27,995,540 |
| Oct 24, 2025 | 78.43 | 84.17 | 78.43 | 84.17 | 84.02 | 10.00% | 20,092,470 |
| Oct 23, 2025 | 76.55 | 76.59 | 75.08 | 76.52 | 76.39 | -0.05% | 4,305,205 |
| Oct 22, 2025 | 76.73 | 77.48 | 75.66 | 76.56 | 76.43 | -0.62% | 4,216,192 |
| Oct 21, 2025 | 76.50 | 77.80 | 76.32 | 77.04 | 76.91 | 1.32% | 6,259,048 |
| Oct 20, 2025 | 77.00 | 78.25 | 75.65 | 76.04 | 75.91 | 0.07% | 6,706,629 |