Suzhou Good-Ark Electronics Co., Ltd. (SHE:002079)
China · Delayed Price · Currency is CNY 10.42
-0.08 (-0.76%)
Sep 19, 2025, 1:45 PM CST
SHE:002079 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.32 | 10.75 | 10.32 | 10.50 | 10.50 | -0.57% | 41,849,270 |
| Sep 17, 2025 | 10.47 | 10.62 | 10.41 | 10.56 | 10.56 | 0.48% | 24,840,211 |
| Sep 16, 2025 | 10.32 | 10.70 | 10.19 | 10.51 | 10.51 | 1.84% | 31,198,777 |
| Sep 15, 2025 | 10.61 | 10.76 | 10.28 | 10.32 | 10.32 | 0.19% | 25,569,290 |
| Sep 12, 2025 | 10.32 | 10.44 | 10.24 | 10.30 | 10.30 | -0.48% | 20,506,000 |
| Sep 11, 2025 | 10.09 | 10.35 | 9.95 | 10.35 | 10.35 | 2.48% | 22,980,004 |
| Sep 10, 2025 | 10.19 | 10.30 | 10.08 | 10.10 | 10.10 | -1.08% | 15,510,241 |
| Sep 9, 2025 | 10.40 | 10.41 | 10.18 | 10.21 | 10.21 | -2.30% | 17,563,976 |
| Sep 8, 2025 | 10.45 | 10.56 | 10.32 | 10.45 | 10.45 | 0.29% | 27,099,677 |
| Sep 5, 2025 | 9.84 | 10.46 | 9.82 | 10.42 | 10.42 | 5.89% | 42,460,066 |
| Sep 4, 2025 | 10.02 | 10.27 | 9.70 | 9.84 | 9.84 | -1.50% | 30,104,449 |
| Sep 3, 2025 | 10.23 | 10.28 | 9.97 | 9.99 | 9.99 | -2.15% | 21,909,200 |
| Sep 2, 2025 | 10.48 | 10.48 | 10.13 | 10.21 | 10.21 | -2.95% | 25,948,451 |
| Sep 1, 2025 | 10.58 | 10.68 | 10.44 | 10.52 | 10.52 | - | 21,432,600 |
| Aug 29, 2025 | 10.62 | 10.63 | 10.45 | 10.52 | 10.52 | -1.31% | 20,559,809 |
| Aug 28, 2025 | 10.47 | 10.67 | 10.24 | 10.66 | 10.66 | 1.81% | 31,393,867 |
| Aug 27, 2025 | 10.62 | 10.78 | 10.45 | 10.47 | 10.47 | -1.41% | 36,026,409 |
| Aug 26, 2025 | 10.64 | 10.72 | 10.54 | 10.62 | 10.62 | -0.28% | 27,985,780 |
| Aug 25, 2025 | 10.82 | 10.83 | 10.56 | 10.65 | 10.65 | -0.56% | 42,286,502 |
| Aug 22, 2025 | 10.50 | 10.71 | 10.48 | 10.71 | 10.71 | 2.29% | 48,378,882 |
| Aug 21, 2025 | 10.60 | 10.64 | 10.40 | 10.47 | 10.47 | -1.13% | 27,890,674 |
| Aug 20, 2025 | 10.37 | 10.60 | 10.32 | 10.59 | 10.59 | 1.92% | 37,739,755 |
| Aug 19, 2025 | 10.33 | 10.41 | 10.25 | 10.39 | 10.39 | 0.68% | 24,441,001 |
| Aug 18, 2025 | 10.28 | 10.40 | 10.25 | 10.32 | 10.32 | 1.08% | 28,283,628 |
| Aug 15, 2025 | 10.02 | 10.21 | 10.02 | 10.21 | 10.21 | 1.79% | 24,298,842 |
| Aug 14, 2025 | 10.22 | 10.24 | 10.01 | 10.03 | 10.03 | -1.86% | 19,066,097 |
| Aug 13, 2025 | 10.22 | 10.27 | 10.15 | 10.22 | 10.22 | - | 17,568,290 |
| Aug 12, 2025 | 10.17 | 10.23 | 10.08 | 10.22 | 10.22 | 0.39% | 16,291,016 |
| Aug 11, 2025 | 10.09 | 10.20 | 10.06 | 10.18 | 10.18 | 1.29% | 14,488,510 |
| Aug 8, 2025 | 10.16 | 10.16 | 10.03 | 10.05 | 10.05 | -1.18% | 14,183,500 |
| Aug 7, 2025 | 10.18 | 10.35 | 10.15 | 10.17 | 10.17 | -0.10% | 28,868,447 |
| Aug 6, 2025 | 10.03 | 10.18 | 9.98 | 10.18 | 10.18 | 1.19% | 15,153,004 |
| Aug 5, 2025 | 10.04 | 10.08 | 10.02 | 10.06 | 10.06 | 0.20% | 9,828,525 |
| Aug 4, 2025 | 9.94 | 10.04 | 9.90 | 10.04 | 10.04 | 0.50% | 11,728,325 |
| Aug 1, 2025 | 9.91 | 10.05 | 9.89 | 9.99 | 9.99 | 0.81% | 11,963,296 |
| Jul 31, 2025 | 10.03 | 10.13 | 9.87 | 9.91 | 9.91 | -1.69% | 15,918,232 |
| Jul 30, 2025 | 10.17 | 10.19 | 10.00 | 10.08 | 10.08 | -0.98% | 15,329,187 |
| Jul 29, 2025 | 10.16 | 10.24 | 10.13 | 10.18 | 10.18 | -0.10% | 13,140,703 |
| Jul 28, 2025 | 10.25 | 10.28 | 10.14 | 10.19 | 10.19 | -0.29% | 12,578,908 |
| Jul 25, 2025 | 10.20 | 10.23 | 10.13 | 10.22 | 10.22 | 0.39% | 16,560,849 |
| Jul 24, 2025 | 10.09 | 10.19 | 10.07 | 10.18 | 10.18 | 0.69% | 15,643,539 |
| Jul 23, 2025 | 10.19 | 10.26 | 10.08 | 10.11 | 10.11 | -0.88% | 19,614,808 |
| Jul 22, 2025 | 10.08 | 10.29 | 10.03 | 10.20 | 10.20 | 1.29% | 31,320,498 |
| Jul 21, 2025 | 9.99 | 10.09 | 9.98 | 10.07 | 10.07 | 0.70% | 14,122,823 |
| Jul 18, 2025 | 10.07 | 10.09 | 9.95 | 10.00 | 10.00 | -0.60% | 12,071,400 |
| Jul 17, 2025 | 9.95 | 10.07 | 9.92 | 10.06 | 10.06 | 1.11% | 13,947,200 |
| Jul 16, 2025 | 10.00 | 10.04 | 9.91 | 9.95 | 9.95 | 0.10% | 10,294,000 |
| Jul 15, 2025 | 10.00 | 10.04 | 9.85 | 9.94 | 9.94 | -0.30% | 14,060,221 |
| Jul 14, 2025 | 10.03 | 10.04 | 9.94 | 9.97 | 9.97 | -0.50% | 10,612,576 |
| Jul 11, 2025 | 9.98 | 10.07 | 9.93 | 10.02 | 10.02 | 0.40% | 15,005,034 |