Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China · Delayed Price · Currency is CNY 83.60
+0.88 (1.06%)
Nov 17, 2025, 2:14 PM CST
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,593,474 |
| 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% | 20,232,064 |
| 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% | 13,641,902 |
| Oct 27, 2025 | 84.88 | 86.84 | 83.29 | 86.60 | 86.45 | 2.89% | 27,995,547 |
| Oct 24, 2025 | 78.43 | 84.17 | 78.43 | 84.17 | 84.02 | 10.00% | 20,092,471 |
| 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 |
| Oct 17, 2025 | 79.39 | 79.58 | 75.82 | 75.99 | 75.86 | -4.54% | 8,751,888 |
| Oct 16, 2025 | 78.75 | 82.11 | 78.61 | 79.60 | 79.46 | 0.47% | 8,478,735 |
| Oct 15, 2025 | 81.00 | 81.19 | 78.06 | 79.23 | 79.09 | -2.51% | 11,522,867 |
| Oct 14, 2025 | 82.55 | 85.30 | 80.38 | 81.27 | 81.13 | -0.85% | 14,040,113 |
| Oct 13, 2025 | 78.00 | 82.50 | 77.88 | 81.97 | 81.83 | 1.07% | 8,683,557 |
| Oct 10, 2025 | 84.14 | 84.48 | 80.81 | 81.10 | 80.96 | -4.69% | 11,296,326 |
| Oct 9, 2025 | 83.30 | 86.26 | 83.05 | 85.09 | 84.94 | 3.00% | 13,785,749 |
| Sep 30, 2025 | 81.66 | 83.30 | 81.58 | 82.61 | 82.47 | 1.54% | 8,432,023 |
| Sep 29, 2025 | 82.45 | 82.45 | 80.39 | 81.36 | 81.22 | -1.39% | 8,809,239 |
| Sep 26, 2025 | 82.30 | 83.95 | 82.05 | 82.51 | 82.37 | 0.19% | 10,566,587 |
| Sep 25, 2025 | 82.78 | 82.90 | 81.68 | 82.35 | 82.21 | -0.54% | 8,656,970 |
| Sep 24, 2025 | 80.00 | 83.49 | 79.69 | 82.80 | 82.66 | 2.87% | 13,458,940 |
| Sep 23, 2025 | 80.80 | 81.00 | 78.00 | 80.49 | 80.35 | -0.37% | 9,215,759 |
| Sep 22, 2025 | 78.88 | 81.30 | 78.51 | 80.79 | 80.65 | 2.38% | 8,190,501 |
| Sep 19, 2025 | 79.96 | 81.10 | 78.91 | 78.91 | 78.77 | -1.36% | 7,069,954 |
| Sep 18, 2025 | 79.94 | 82.52 | 78.80 | 80.00 | 79.86 | -0.10% | 12,814,258 |
| Sep 17, 2025 | 79.35 | 80.88 | 78.86 | 80.08 | 79.94 | 0.50% | 5,885,507 |
| Sep 16, 2025 | 79.26 | 80.40 | 79.10 | 79.68 | 79.54 | -0.77% | 5,778,076 |
| Sep 15, 2025 | 82.00 | 82.58 | 80.01 | 80.30 | 80.16 | 0.61% | 8,444,356 |
| Sep 12, 2025 | 78.91 | 81.09 | 78.38 | 79.81 | 79.67 | 1.17% | 8,782,393 |
| Sep 11, 2025 | 75.25 | 79.15 | 75.01 | 78.89 | 78.75 | 4.30% | 9,020,837 |
| Sep 10, 2025 | 75.85 | 76.79 | 75.62 | 75.64 | 75.51 | -0.99% | 4,049,674 |
| Sep 9, 2025 | 77.56 | 77.69 | 76.02 | 76.40 | 76.27 | -2.19% | 4,667,224 |
| Sep 8, 2025 | 76.53 | 78.27 | 75.86 | 78.11 | 77.97 | 2.04% | 6,592,439 |
| Sep 5, 2025 | 74.59 | 76.65 | 74.11 | 76.55 | 76.42 | 2.75% | 7,695,636 |
| Sep 4, 2025 | 77.01 | 77.77 | 73.47 | 74.50 | 74.37 | -3.26% | 9,133,907 |
| Sep 3, 2025 | 78.73 | 79.20 | 76.68 | 77.01 | 76.88 | -1.66% | 7,367,083 |
| Sep 2, 2025 | 82.22 | 82.60 | 77.88 | 78.31 | 78.17 | -4.73% | 11,882,957 |
| Sep 1, 2025 | 82.99 | 84.21 | 81.56 | 82.20 | 82.06 | -0.13% | 9,326,544 |
| Aug 29, 2025 | 83.08 | 83.08 | 80.82 | 82.31 | 82.17 | -0.94% | 10,154,832 |