Suzhou Good-Ark Electronics Co., Ltd. (SHE:002079)
China · Delayed Price · Currency is CNY 9.58
+0.04 (0.42%)
Aug 21, 2026, 3:04 PM CST
SHE:002079 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.48 | 9.62 | 9.37 | 9.58 | 9.58 | 0.42% | 17,743,456 |
| Aug 20, 2026 | 9.60 | 9.70 | 9.48 | 9.54 | 9.54 | 0.63% | 19,793,715 |
| Aug 19, 2026 | 9.89 | 9.98 | 9.43 | 9.48 | 9.48 | -5.95% | 34,563,733 |
| Aug 18, 2026 | 10.10 | 10.21 | 9.88 | 10.08 | 10.08 | -0.49% | 31,165,626 |
| Aug 17, 2026 | 9.67 | 10.14 | 9.62 | 10.13 | 10.13 | 4.76% | 36,607,900 |
| Aug 14, 2026 | 9.59 | 9.68 | 9.47 | 9.67 | 9.67 | 1.47% | 22,247,220 |
| Aug 13, 2026 | 9.79 | 9.85 | 9.51 | 9.53 | 9.53 | -2.26% | 28,474,695 |
| Aug 12, 2026 | 9.56 | 9.78 | 9.55 | 9.75 | 9.75 | 1.77% | 27,032,284 |
| Aug 11, 2026 | 9.56 | 9.77 | 9.54 | 9.58 | 9.58 | -0.93% | 24,085,915 |
| Aug 10, 2026 | 9.73 | 9.76 | 9.54 | 9.67 | 9.67 | -0.41% | 32,117,723 |
| Aug 7, 2026 | 9.55 | 9.78 | 9.41 | 9.71 | 9.71 | 1.46% | 43,904,634 |
| Aug 6, 2026 | 9.44 | 9.67 | 9.35 | 9.57 | 9.57 | 0.53% | 43,715,819 |
| Aug 5, 2026 | 9.26 | 9.63 | 9.23 | 9.52 | 9.52 | 2.48% | 51,192,660 |
| Aug 4, 2026 | 9.02 | 9.36 | 9.02 | 9.29 | 9.29 | 3.57% | 50,581,462 |
| Aug 3, 2026 | 8.83 | 9.01 | 8.79 | 8.97 | 8.97 | 1.13% | 39,595,748 |
| Jul 31, 2026 | 9.02 | 9.11 | 8.85 | 8.87 | 8.87 | 1.72% | 53,110,160 |
| Jul 30, 2026 | 9.00 | 9.00 | 8.68 | 8.72 | 8.72 | -3.22% | 43,116,070 |
| Jul 29, 2026 | 8.93 | 9.12 | 8.58 | 9.01 | 9.01 | 1.12% | 48,191,405 |
| Jul 28, 2026 | 8.99 | 9.21 | 8.86 | 8.91 | 8.91 | -1.33% | 44,517,431 |
| Jul 27, 2026 | 8.68 | 9.18 | 8.65 | 9.03 | 9.03 | 5.86% | 56,191,610 |
| Jul 24, 2026 | 8.66 | 8.81 | 8.49 | 8.53 | 8.53 | -3.07% | 31,481,840 |
| Jul 23, 2026 | 8.78 | 8.87 | 8.66 | 8.80 | 8.80 | -0.11% | 37,219,220 |
| Jul 22, 2026 | 8.88 | 9.15 | 8.73 | 8.81 | 8.81 | -2.97% | 54,830,540 |
| Jul 21, 2026 | 8.61 | 9.08 | 7.95 | 9.08 | 9.08 | 7.08% | 79,363,380 |
| Jul 20, 2026 | 9.58 | 9.70 | 8.33 | 8.48 | 8.48 | -8.13% | 78,151,942 |
| Jul 17, 2026 | 10.18 | 10.25 | 9.19 | 9.23 | 9.23 | -9.60% | 68,544,253 |
| Jul 16, 2026 | 10.69 | 10.86 | 10.09 | 10.21 | 10.21 | -5.90% | 61,322,530 |
| Jul 15, 2026 | 11.51 | 11.76 | 10.65 | 10.85 | 10.85 | -6.63% | 86,987,430 |
| Jul 14, 2026 | 12.31 | 12.56 | 11.62 | 11.62 | 11.62 | -9.99% | 69,503,508 |
| Jul 13, 2026 | 13.46 | 14.00 | 12.80 | 12.91 | 12.91 | -5.07% | 53,893,414 |
| Jul 10, 2026 | 13.81 | 14.83 | 13.60 | 13.60 | 13.60 | -1.52% | 61,511,190 |
| Jul 9, 2026 | 13.26 | 13.86 | 13.00 | 13.81 | 13.81 | 4.70% | 52,221,270 |
| Jul 8, 2026 | 14.29 | 14.38 | 13.05 | 13.19 | 13.19 | -8.15% | 75,022,867 |
| Jul 7, 2026 | 13.72 | 14.60 | 13.56 | 14.36 | 14.36 | 3.68% | 67,381,838 |
| Jul 6, 2026 | 14.28 | 14.37 | 13.54 | 13.85 | 13.85 | -1.63% | 42,175,566 |
| Jul 3, 2026 | 14.32 | 14.58 | 13.85 | 14.08 | 14.08 | -2.83% | 49,767,361 |
| Jul 2, 2026 | 14.20 | 15.20 | 13.78 | 14.49 | 14.49 | -0.75% | 69,401,145 |
| Jul 1, 2026 | 15.07 | 15.14 | 14.34 | 14.60 | 14.60 | -2.86% | 71,828,928 |
| Jun 30, 2026 | 14.44 | 15.03 | 14.31 | 15.03 | 15.03 | 4.14% | 60,425,920 |
| Jun 29, 2026 | 14.35 | 15.15 | 13.90 | 14.45 | 14.43 | 1.90% | 74,232,862 |
| Jun 26, 2026 | 14.48 | 14.72 | 13.96 | 14.18 | 14.16 | -3.47% | 68,450,238 |
| Jun 25, 2026 | 14.30 | 15.04 | 14.05 | 14.69 | 14.67 | 3.52% | 85,671,754 |
| Jun 24, 2026 | 13.86 | 14.31 | 13.75 | 14.19 | 14.17 | 1.21% | 49,640,392 |
| Jun 23, 2026 | 13.81 | 14.41 | 13.69 | 14.02 | 14.00 | 0.29% | 61,523,354 |
| Jun 22, 2026 | 13.81 | 14.20 | 13.55 | 13.98 | 13.96 | 1.75% | 67,172,789 |
| Jun 18, 2026 | 13.43 | 13.95 | 13.38 | 13.74 | 13.72 | 1.63% | 67,458,150 |
| Jun 17, 2026 | 12.84 | 13.68 | 12.75 | 13.52 | 13.50 | 4.48% | 67,336,870 |
| Jun 16, 2026 | 12.28 | 13.46 | 12.18 | 12.94 | 12.92 | 5.55% | 67,054,320 |
| Jun 15, 2026 | 11.80 | 12.30 | 11.65 | 12.26 | 12.25 | 5.78% | 44,875,320 |
| Jun 12, 2026 | 12.08 | 12.44 | 11.59 | 11.59 | 11.58 | -2.61% | 40,896,670 |