Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China · Delayed Price · Currency is CNY 75.99
-3.61 (-4.54%)
Oct 17, 2025, 3:00 PM CST
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 79.39 | 79.58 | 75.82 | 75.99 | 75.99 | -4.54% | 8,751,888 |
| Oct 16, 2025 | 78.75 | 82.11 | 78.61 | 79.60 | 79.60 | 0.47% | 8,478,735 |
| Oct 15, 2025 | 81.00 | 81.19 | 78.06 | 79.23 | 79.23 | -2.51% | 11,522,867 |
| Oct 14, 2025 | 82.55 | 85.30 | 80.38 | 81.27 | 81.27 | -0.85% | 14,040,113 |
| Oct 13, 2025 | 78.00 | 82.50 | 77.88 | 81.97 | 81.97 | 1.07% | 8,683,557 |
| Oct 10, 2025 | 84.14 | 84.48 | 80.81 | 81.10 | 81.10 | -4.69% | 11,296,326 |
| Oct 9, 2025 | 83.30 | 86.26 | 83.05 | 85.09 | 85.09 | 3.00% | 13,785,749 |
| Sep 30, 2025 | 81.66 | 83.30 | 81.58 | 82.61 | 82.61 | 1.54% | 8,432,023 |
| Sep 29, 2025 | 82.45 | 82.45 | 80.39 | 81.36 | 81.36 | -1.39% | 8,809,239 |
| Sep 26, 2025 | 82.30 | 83.95 | 82.05 | 82.51 | 82.51 | 0.19% | 10,566,587 |
| Sep 25, 2025 | 82.78 | 82.90 | 81.68 | 82.35 | 82.35 | -0.54% | 8,656,970 |
| Sep 24, 2025 | 80.00 | 83.49 | 79.69 | 82.80 | 82.80 | 2.87% | 13,458,940 |
| Sep 23, 2025 | 80.80 | 81.00 | 78.00 | 80.49 | 80.49 | -0.37% | 9,215,759 |
| Sep 22, 2025 | 78.88 | 81.30 | 78.51 | 80.79 | 80.79 | 2.38% | 8,190,501 |
| Sep 19, 2025 | 79.96 | 81.10 | 78.91 | 78.91 | 78.91 | -1.36% | 7,069,954 |
| Sep 18, 2025 | 79.94 | 82.52 | 78.80 | 80.00 | 80.00 | -0.10% | 12,814,258 |
| Sep 17, 2025 | 79.35 | 80.88 | 78.86 | 80.08 | 80.08 | 0.50% | 5,885,507 |
| Sep 16, 2025 | 79.26 | 80.40 | 79.10 | 79.68 | 79.68 | -0.77% | 5,778,076 |
| Sep 15, 2025 | 82.00 | 82.58 | 80.01 | 80.30 | 80.30 | 0.61% | 8,444,356 |
| Sep 12, 2025 | 78.91 | 81.09 | 78.38 | 79.81 | 79.81 | 1.17% | 8,782,393 |
| Sep 11, 2025 | 75.25 | 79.15 | 75.01 | 78.89 | 78.89 | 4.30% | 9,020,837 |
| Sep 10, 2025 | 75.85 | 76.79 | 75.62 | 75.64 | 75.64 | -0.99% | 4,049,674 |
| Sep 9, 2025 | 77.56 | 77.69 | 76.02 | 76.40 | 76.40 | -2.19% | 4,667,224 |
| Sep 8, 2025 | 76.53 | 78.27 | 75.86 | 78.11 | 78.11 | 2.04% | 6,592,439 |
| Sep 5, 2025 | 74.59 | 76.65 | 74.11 | 76.55 | 76.55 | 2.75% | 7,695,636 |
| Sep 4, 2025 | 77.01 | 77.77 | 73.47 | 74.50 | 74.50 | -3.26% | 9,133,907 |
| Sep 3, 2025 | 78.73 | 79.20 | 76.68 | 77.01 | 77.01 | -1.66% | 7,367,083 |
| Sep 2, 2025 | 82.22 | 82.60 | 77.88 | 78.31 | 78.31 | -4.73% | 11,882,957 |
| Sep 1, 2025 | 82.99 | 84.21 | 81.56 | 82.20 | 82.20 | -0.13% | 9,326,544 |
| Aug 29, 2025 | 83.08 | 83.08 | 80.82 | 82.31 | 82.31 | -0.94% | 10,154,832 |
| Aug 28, 2025 | 82.00 | 83.72 | 80.70 | 83.09 | 83.09 | 2.28% | 15,399,301 |
| Aug 27, 2025 | 80.78 | 84.76 | 80.40 | 81.24 | 81.24 | 1.26% | 19,100,534 |
| Aug 26, 2025 | 79.00 | 81.31 | 78.66 | 80.23 | 80.23 | -2.99% | 17,556,731 |
| Aug 25, 2025 | 83.12 | 84.97 | 82.18 | 82.70 | 82.70 | -0.34% | 13,607,381 |
| Aug 22, 2025 | 80.98 | 83.00 | 80.57 | 82.98 | 82.98 | 4.60% | 13,806,310 |
| Aug 21, 2025 | 80.40 | 81.35 | 78.88 | 79.33 | 79.33 | -0.79% | 6,078,746 |
| Aug 20, 2025 | 78.46 | 79.99 | 77.78 | 79.96 | 79.96 | 1.92% | 7,055,117 |
| Aug 19, 2025 | 79.59 | 79.59 | 78.19 | 78.45 | 78.45 | -1.12% | 5,408,811 |
| Aug 18, 2025 | 76.42 | 79.68 | 76.42 | 79.34 | 79.34 | 3.86% | 10,321,092 |
| Aug 15, 2025 | 75.90 | 76.49 | 75.65 | 76.39 | 76.39 | 0.49% | 4,566,275 |
| Aug 14, 2025 | 76.80 | 77.66 | 75.59 | 76.02 | 76.02 | -0.99% | 5,442,904 |
| Aug 13, 2025 | 76.30 | 77.10 | 76.13 | 76.78 | 76.78 | 0.63% | 4,480,964 |
| Aug 12, 2025 | 76.70 | 76.80 | 75.90 | 76.30 | 76.30 | -0.65% | 3,137,864 |
| Aug 11, 2025 | 75.24 | 77.13 | 75.07 | 76.80 | 76.80 | 2.07% | 4,796,422 |
| Aug 8, 2025 | 76.58 | 76.70 | 75.15 | 75.24 | 75.24 | -2.09% | 5,026,477 |
| Aug 7, 2025 | 77.07 | 77.68 | 76.36 | 76.85 | 76.85 | -0.29% | 4,899,238 |
| Aug 6, 2025 | 77.38 | 77.41 | 76.53 | 77.07 | 77.07 | 0.05% | 3,703,662 |
| Aug 5, 2025 | 75.26 | 77.68 | 75.25 | 77.03 | 77.03 | 2.37% | 6,779,099 |
| Aug 4, 2025 | 73.72 | 75.27 | 73.72 | 75.25 | 75.25 | 1.42% | 3,312,684 |
| Aug 1, 2025 | 74.37 | 75.00 | 73.60 | 74.20 | 74.20 | 0.08% | 3,969,953 |