Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China · Delayed Price · Currency is CNY 80.20
+0.20 (0.25%)
Sep 19, 2025, 9:45 AM CST
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 75.47 | 76.30 | 73.92 | 74.14 | 74.14 | -2.41% | 5,224,708 |
| Jul 30, 2025 | 75.41 | 76.88 | 75.01 | 75.97 | 75.97 | 0.22% | 5,847,218 |
| Jul 29, 2025 | 75.01 | 75.81 | 74.71 | 75.80 | 75.80 | 0.57% | 4,895,567 |
| Jul 28, 2025 | 75.38 | 75.88 | 74.60 | 75.37 | 75.37 | 0.03% | 4,610,512 |
| Jul 25, 2025 | 75.96 | 76.00 | 74.46 | 75.35 | 75.35 | -0.46% | 5,778,747 |
| Jul 24, 2025 | 74.87 | 75.91 | 74.39 | 75.70 | 75.70 | 1.94% | 6,038,594 |
| Jul 23, 2025 | 73.99 | 74.78 | 73.70 | 74.26 | 74.26 | 0.09% | 5,005,772 |
| Jul 22, 2025 | 72.74 | 76.18 | 72.61 | 74.19 | 74.19 | 1.99% | 8,473,666 |
| Jul 21, 2025 | 72.21 | 72.88 | 71.80 | 72.74 | 72.74 | 0.97% | 4,000,035 |
| Jul 18, 2025 | 71.83 | 72.29 | 71.65 | 72.04 | 72.04 | 0.31% | 3,359,483 |
| Jul 17, 2025 | 70.96 | 72.24 | 70.63 | 71.82 | 71.82 | 1.21% | 4,459,805 |
| Jul 16, 2025 | 70.95 | 71.79 | 70.50 | 70.96 | 70.96 | 0.03% | 4,006,912 |
| Jul 15, 2025 | 70.94 | 71.35 | 70.50 | 70.94 | 70.94 | -0.08% | 2,872,961 |
| Jul 14, 2025 | 71.67 | 71.69 | 70.93 | 71.00 | 71.00 | -0.42% | 2,615,568 |
| Jul 11, 2025 | 70.52 | 71.55 | 70.45 | 71.30 | 71.30 | 0.91% | 3,675,830 |