Suzhou Good-Ark Electronics Co., Ltd. (SHE:002079)
China · Delayed Price · Currency is CNY 10.69
+0.22 (2.10%)
Aug 22, 2025, 2:45 PM CST
SHE:002079 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 9.99 | 10.03 | 9.95 | 9.98 | 9.98 | -0.10% | 13,205,515 |
| Jul 9, 2025 | 10.03 | 10.09 | 9.95 | 9.99 | 9.99 | -0.79% | 16,170,615 |
| Jul 8, 2025 | 9.90 | 10.12 | 9.87 | 10.07 | 10.07 | 1.31% | 21,931,084 |
| Jul 7, 2025 | 9.83 | 9.96 | 9.81 | 9.94 | 9.94 | 0.30% | 15,660,255 |
| Jul 4, 2025 | 10.19 | 10.22 | 9.88 | 9.91 | 9.91 | -2.84% | 34,170,615 |
| Jul 3, 2025 | 9.92 | 10.49 | 9.85 | 10.20 | 10.20 | 2.41% | 49,671,527 |
| Jul 2, 2025 | 9.82 | 10.10 | 9.77 | 9.96 | 9.96 | 0.40% | 29,817,178 |
| Jul 1, 2025 | 9.75 | 10.09 | 9.68 | 9.92 | 9.92 | 1.74% | 31,094,288 |
| Jun 30, 2025 | 9.72 | 9.82 | 9.71 | 9.75 | 9.75 | 0.72% | 11,947,700 |
| Jun 27, 2025 | 9.65 | 9.71 | 9.63 | 9.68 | 9.68 | 0.73% | 11,382,520 |
| Jun 26, 2025 | 9.66 | 9.73 | 9.60 | 9.61 | 9.61 | -0.62% | 11,157,080 |
| Jun 25, 2025 | 9.64 | 9.70 | 9.56 | 9.67 | 9.67 | 0.21% | 15,064,637 |
| Jun 24, 2025 | 9.42 | 9.65 | 9.40 | 9.65 | 9.65 | 2.66% | 15,973,334 |
| Jun 23, 2025 | 9.22 | 9.42 | 9.20 | 9.40 | 9.40 | 1.29% | 8,295,300 |
| Jun 20, 2025 | 9.33 | 9.47 | 9.27 | 9.28 | 9.28 | -0.54% | 9,098,199 |
| Jun 19, 2025 | 9.39 | 9.48 | 9.27 | 9.33 | 9.33 | -0.64% | 10,727,944 |
| Jun 18, 2025 | 9.34 | 9.41 | 9.28 | 9.39 | 9.39 | 0.11% | 6,318,900 |
| Jun 17, 2025 | 9.28 | 9.39 | 9.25 | 9.38 | 9.38 | 1.08% | 6,680,274 |
| Jun 16, 2025 | 9.25 | 9.33 | 9.21 | 9.28 | 9.28 | 0.22% | 5,946,300 |