Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China · Delayed Price · Currency is CNY 75.24
-1.61 (-2.09%)
Aug 8, 2025, 3:00 PM CST
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 70.38 | 70.80 | 70.11 | 70.66 | 70.66 | 0.61% | 2,142,804 |
| Jul 9, 2025 | 70.60 | 70.78 | 70.10 | 70.23 | 70.23 | -0.54% | 2,186,127 |
| Jul 8, 2025 | 69.53 | 70.75 | 69.53 | 70.61 | 70.61 | 1.58% | 3,476,879 |
| Jul 7, 2025 | 69.80 | 70.09 | 69.40 | 69.51 | 69.51 | -0.42% | 1,956,235 |
| Jul 4, 2025 | 70.46 | 70.88 | 69.72 | 69.80 | 69.80 | -0.94% | 2,697,512 |
| Jul 3, 2025 | 70.28 | 70.99 | 70.14 | 70.46 | 70.46 | 0.30% | 1,952,915 |
| Jul 2, 2025 | 70.99 | 70.99 | 70.09 | 70.25 | 70.25 | -1.32% | 2,351,975 |
| Jul 1, 2025 | 71.13 | 71.60 | 70.70 | 71.19 | 71.19 | 0.23% | 2,959,650 |
| Jun 30, 2025 | 71.00 | 71.76 | 70.90 | 71.03 | 71.03 | 0.06% | 3,875,728 |
| Jun 27, 2025 | 70.09 | 71.11 | 69.75 | 70.99 | 70.99 | 1.65% | 4,634,278 |
| Jun 26, 2025 | 70.51 | 70.78 | 69.81 | 69.84 | 69.84 | -0.94% | 3,016,209 |
| Jun 25, 2025 | 70.00 | 70.65 | 69.53 | 70.50 | 70.50 | 0.97% | 3,994,131 |
| Jun 24, 2025 | 68.46 | 69.82 | 68.45 | 69.82 | 69.82 | 2.38% | 3,488,319 |
| Jun 23, 2025 | 67.08 | 68.39 | 66.99 | 68.20 | 68.20 | 0.99% | 2,057,277 |
| Jun 20, 2025 | 68.40 | 68.77 | 67.52 | 67.53 | 67.53 | -1.07% | 2,174,785 |
| Jun 19, 2025 | 68.50 | 69.02 | 68.05 | 68.26 | 68.26 | -0.64% | 2,482,127 |
| Jun 18, 2025 | 68.18 | 68.88 | 68.00 | 68.70 | 68.70 | 0.59% | 2,212,928 |
| Jun 17, 2025 | 67.41 | 69.40 | 67.40 | 68.30 | 68.30 | 1.35% | 3,332,147 |
| Jun 16, 2025 | 66.80 | 67.96 | 66.70 | 67.39 | 67.39 | 0.34% | 2,587,388 |
| Jun 13, 2025 | 67.62 | 68.19 | 67.01 | 67.16 | 67.16 | -1.10% | 3,037,718 |
| Jun 12, 2025 | 68.14 | 68.56 | 67.89 | 67.91 | 67.91 | -0.72% | 2,239,485 |
| Jun 11, 2025 | 68.55 | 69.47 | 68.40 | 68.40 | 68.40 | -0.19% | 2,122,621 |
| Jun 10, 2025 | 69.81 | 70.02 | 68.18 | 68.53 | 68.53 | -1.72% | 2,615,543 |
| Jun 9, 2025 | 69.51 | 69.99 | 69.21 | 69.73 | 69.73 | 0.35% | 1,893,102 |
| Jun 6, 2025 | 69.85 | 70.03 | 69.43 | 69.49 | 69.49 | -0.63% | 1,864,413 |
| Jun 5, 2025 | 69.45 | 70.00 | 69.07 | 69.93 | 69.93 | 0.71% | 2,443,639 |
| Jun 4, 2025 | 68.72 | 69.58 | 68.72 | 69.44 | 69.44 | 0.92% | 1,893,275 |
| Jun 3, 2025 | 68.36 | 69.65 | 68.36 | 68.81 | 68.81 | -0.25% | 2,298,836 |
| May 30, 2025 | 69.00 | 69.48 | 68.10 | 68.98 | 68.98 | -0.69% | 2,979,082 |