Suzhou Good-Ark Electronics Co., Ltd. (SHE:002079)
China · Delayed Price · Currency is CNY 8.43
-0.15 (-1.75%)
Sep 30, 2026, 3:04 PM CST
SHE:002079 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.64 | 8.64 | 8.43 | 8.43 | 8.43 | -1.75% | 15,555,881 |
| Sep 29, 2026 | 8.54 | 8.66 | 8.49 | 8.58 | 8.58 | 0.35% | 12,490,181 |
| Sep 28, 2026 | 8.93 | 8.95 | 8.50 | 8.55 | 8.55 | -4.36% | 21,687,031 |
| Sep 24, 2026 | 9.08 | 9.13 | 8.92 | 8.94 | 8.94 | -1.54% | 16,172,029 |
| Sep 23, 2026 | 9.06 | 9.14 | 9.00 | 9.08 | 9.08 | 0.22% | 17,778,843 |
| Sep 22, 2026 | 9.26 | 9.30 | 9.03 | 9.06 | 9.06 | -1.31% | 25,738,332 |
| Sep 21, 2026 | 9.25 | 9.26 | 9.11 | 9.18 | 9.18 | - | 23,711,236 |
| Sep 18, 2026 | 9.14 | 9.24 | 9.06 | 9.18 | 9.18 | 2.11% | 27,895,981 |
| Sep 17, 2026 | 9.11 | 9.18 | 8.95 | 8.99 | 8.99 | -1.64% | 20,829,550 |
| Sep 16, 2026 | 8.86 | 9.15 | 8.80 | 9.14 | 9.14 | 3.16% | 25,908,319 |
| Sep 15, 2026 | 8.82 | 8.95 | 8.79 | 8.86 | 8.86 | 0.23% | 13,746,043 |
| Sep 14, 2026 | 8.75 | 8.91 | 8.73 | 8.84 | 8.84 | 0.23% | 11,889,913 |
| Sep 11, 2026 | 8.81 | 8.87 | 8.62 | 8.82 | 8.82 | -1.34% | 21,421,201 |
| Sep 10, 2026 | 8.94 | 9.03 | 8.86 | 8.94 | 8.94 | -0.67% | 15,347,769 |
| Sep 9, 2026 | 8.95 | 9.04 | 8.94 | 9.00 | 9.00 | 0.67% | 19,679,107 |
| Sep 8, 2026 | 8.96 | 9.03 | 8.88 | 8.94 | 8.94 | -0.11% | 20,508,510 |
| Sep 7, 2026 | 8.94 | 8.99 | 8.88 | 8.95 | 8.95 | 0.56% | 15,913,202 |
| Sep 4, 2026 | 9.10 | 9.18 | 8.82 | 8.90 | 8.90 | -1.44% | 27,143,532 |
| Sep 3, 2026 | 9.14 | 9.21 | 8.96 | 9.03 | 9.03 | -0.77% | 21,749,900 |
| Sep 2, 2026 | 9.16 | 9.19 | 9.05 | 9.10 | 9.10 | -1.62% | 17,863,631 |
| Sep 1, 2026 | 9.39 | 9.41 | 9.20 | 9.25 | 9.25 | -1.70% | 22,156,700 |
| Aug 31, 2026 | 9.18 | 9.41 | 9.14 | 9.41 | 9.41 | 0.64% | 19,453,700 |
| Aug 28, 2026 | 9.40 | 9.52 | 9.34 | 9.35 | 9.35 | -1.16% | 24,810,772 |
| Aug 27, 2026 | 9.21 | 9.46 | 9.19 | 9.46 | 9.46 | 2.27% | 26,768,128 |
| Aug 26, 2026 | 9.35 | 9.37 | 9.12 | 9.25 | 9.25 | -1.28% | 25,082,059 |
| Aug 25, 2026 | 9.23 | 9.42 | 8.99 | 9.37 | 9.37 | -0.11% | 25,695,951 |
| Aug 24, 2026 | 9.51 | 9.63 | 9.20 | 9.38 | 9.38 | -2.09% | 21,995,202 |
| 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 |