Suzhou Good-Ark Electronics Co., Ltd. (SHE:002079)
China · Delayed Price · Currency is CNY 10.84
+0.32 (3.04%)
Jan 23, 2026, 10:10 AM CST
SHE:002079 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.74 | 10.74 | 10.43 | 10.52 | 10.52 | -1.77% | 42,275,380 |
| Jan 21, 2026 | 10.34 | 10.76 | 10.27 | 10.71 | 10.71 | 3.28% | 65,601,170 |
| Jan 20, 2026 | 10.17 | 10.55 | 10.13 | 10.37 | 10.37 | 1.87% | 45,129,900 |
| Jan 19, 2026 | 10.30 | 10.31 | 10.12 | 10.18 | 10.18 | -0.39% | 32,143,300 |
| Jan 16, 2026 | 10.00 | 10.29 | 9.96 | 10.22 | 10.22 | 2.40% | 41,517,666 |
| Jan 15, 2026 | 9.88 | 9.99 | 9.81 | 9.98 | 9.98 | 1.22% | 21,743,940 |
| Jan 14, 2026 | 9.80 | 10.02 | 9.75 | 9.86 | 9.86 | 0.41% | 30,848,430 |
| Jan 13, 2026 | 10.00 | 10.01 | 9.80 | 9.82 | 9.82 | -2.09% | 23,989,860 |
| Jan 12, 2026 | 9.90 | 10.05 | 9.85 | 10.03 | 10.03 | 1.42% | 28,077,201 |
| Jan 9, 2026 | 9.85 | 9.93 | 9.75 | 9.89 | 9.89 | 0.71% | 23,130,883 |
| Jan 8, 2026 | 9.70 | 9.84 | 9.67 | 9.82 | 9.82 | 0.82% | 16,365,166 |
| Jan 7, 2026 | 9.81 | 9.82 | 9.70 | 9.74 | 9.74 | -0.20% | 15,817,800 |
| Jan 6, 2026 | 9.70 | 9.84 | 9.70 | 9.76 | 9.76 | 0.62% | 16,847,862 |
| Jan 5, 2026 | 9.60 | 9.71 | 9.60 | 9.70 | 9.70 | 1.57% | 13,856,980 |
| Dec 31, 2025 | 9.65 | 9.67 | 9.50 | 9.55 | 9.55 | -0.73% | 10,519,000 |
| Dec 30, 2025 | 9.60 | 9.74 | 9.54 | 9.62 | 9.62 | -0.52% | 14,354,340 |
| Dec 29, 2025 | 9.59 | 9.77 | 9.55 | 9.67 | 9.67 | 0.94% | 18,601,500 |
| Dec 26, 2025 | 9.61 | 9.72 | 9.55 | 9.58 | 9.58 | -0.31% | 11,894,900 |
| Dec 25, 2025 | 9.59 | 9.66 | 9.50 | 9.61 | 9.61 | 0.21% | 10,737,150 |
| Dec 24, 2025 | 9.31 | 9.61 | 9.31 | 9.59 | 9.59 | 2.35% | 14,786,930 |
| Dec 23, 2025 | 9.35 | 9.45 | 9.33 | 9.37 | 9.37 | -0.11% | 7,911,120 |
| Dec 22, 2025 | 9.40 | 9.48 | 9.37 | 9.38 | 9.38 | -0.11% | 8,084,600 |
| Dec 19, 2025 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | 1.40% | 9,674,145 |
| Dec 18, 2025 | 9.21 | 9.34 | 9.19 | 9.26 | 9.26 | -0.32% | 8,259,800 |
| Dec 17, 2025 | 9.27 | 9.32 | 9.07 | 9.29 | 9.29 | 0.98% | 10,953,190 |
| Dec 16, 2025 | 9.38 | 9.42 | 9.16 | 9.20 | 9.20 | -1.92% | 11,330,630 |
| Dec 15, 2025 | 9.49 | 9.52 | 9.37 | 9.38 | 9.38 | -1.57% | 11,655,270 |
| Dec 12, 2025 | 9.49 | 9.59 | 9.42 | 9.53 | 9.53 | 0.42% | 8,687,225 |
| Dec 11, 2025 | 9.60 | 9.65 | 9.48 | 9.49 | 9.49 | -1.15% | 10,295,652 |
| Dec 10, 2025 | 9.61 | 9.66 | 9.49 | 9.60 | 9.60 | -0.10% | 9,388,082 |
| Dec 9, 2025 | 9.67 | 9.78 | 9.60 | 9.61 | 9.61 | -1.23% | 11,977,280 |
| Dec 8, 2025 | 9.57 | 9.93 | 9.55 | 9.73 | 9.73 | 1.88% | 20,779,180 |
| Dec 5, 2025 | 9.49 | 9.57 | 9.39 | 9.55 | 9.55 | 0.63% | 9,088,226 |
| Dec 4, 2025 | 9.44 | 9.52 | 9.36 | 9.49 | 9.49 | 0.32% | 8,161,700 |
| Dec 3, 2025 | 9.59 | 9.60 | 9.43 | 9.46 | 9.46 | -1.15% | 9,889,900 |
| Dec 2, 2025 | 9.67 | 9.67 | 9.52 | 9.57 | 9.57 | -1.14% | 9,427,001 |
| Dec 1, 2025 | 9.49 | 9.69 | 9.45 | 9.68 | 9.68 | 2.00% | 15,083,030 |
| Nov 28, 2025 | 9.41 | 9.49 | 9.39 | 9.49 | 9.49 | 0.64% | 7,947,644 |
| Nov 27, 2025 | 9.39 | 9.55 | 9.38 | 9.43 | 9.43 | 0.43% | 10,289,172 |
| Nov 26, 2025 | 9.47 | 9.53 | 9.38 | 9.39 | 9.39 | -1.05% | 10,624,162 |
| Nov 25, 2025 | 9.50 | 9.64 | 9.46 | 9.49 | 9.49 | 0.21% | 13,862,197 |
| Nov 24, 2025 | 9.40 | 9.49 | 9.27 | 9.47 | 9.47 | 1.18% | 16,287,790 |
| Nov 21, 2025 | 9.91 | 9.93 | 9.36 | 9.36 | 9.36 | -6.31% | 33,759,909 |
| Nov 20, 2025 | 10.23 | 10.28 | 9.97 | 9.99 | 9.99 | -1.77% | 20,492,280 |
| Nov 19, 2025 | 10.37 | 10.44 | 10.08 | 10.17 | 10.17 | -1.93% | 17,939,200 |
| Nov 18, 2025 | 10.43 | 10.50 | 10.29 | 10.37 | 10.37 | -1.05% | 15,876,600 |
| Nov 17, 2025 | 10.45 | 10.57 | 10.44 | 10.48 | 10.48 | -0.29% | 14,914,540 |
| Nov 14, 2025 | 10.60 | 10.71 | 10.47 | 10.51 | 10.51 | -1.68% | 19,482,550 |
| Nov 13, 2025 | 10.58 | 10.74 | 10.54 | 10.69 | 10.69 | 1.04% | 22,819,560 |
| Nov 12, 2025 | 10.62 | 10.68 | 10.43 | 10.58 | 10.58 | -0.84% | 22,371,050 |