Suzhou Good-Ark Electronics Co., Ltd. (SHE:002079)
China · Delayed Price · Currency is CNY 7.87
+0.02 (0.25%)
Oct 23, 2026, 1:35 PM CST
SHE:002079 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.93 | 7.93 | 7.54 | 7.87 | 7.87 | 0.25% | 15,096,117 |
| Oct 22, 2026 | 7.90 | 8.01 | 7.80 | 7.85 | 7.85 | -0.76% | 14,698,590 |
| Oct 21, 2026 | 7.90 | 7.99 | 7.89 | 7.91 | 7.91 | - | 9,833,238 |
| Oct 20, 2026 | 7.78 | 7.97 | 7.75 | 7.91 | 7.91 | 1.15% | 12,353,784 |
| Oct 19, 2026 | 7.81 | 7.86 | 7.72 | 7.82 | 7.82 | -0.13% | 11,592,000 |
| Oct 16, 2026 | 7.93 | 7.99 | 7.78 | 7.83 | 7.83 | 0.13% | 14,320,000 |
| Oct 15, 2026 | 7.83 | 7.95 | 7.80 | 7.82 | 7.82 | -3.10% | 16,437,270 |
| Oct 14, 2026 | 8.23 | 8.24 | 8.05 | 8.07 | 8.07 | -2.06% | 10,502,430 |
| Oct 13, 2026 | 8.15 | 8.28 | 7.97 | 8.24 | 8.24 | 0.12% | 17,593,989 |
| Oct 12, 2026 | 8.31 | 8.37 | 8.22 | 8.23 | 8.23 | -0.84% | 14,486,000 |
| Oct 9, 2026 | 8.28 | 8.32 | 8.03 | 8.30 | 8.30 | 0.24% | 19,316,591 |
| Oct 8, 2026 | 8.46 | 8.58 | 8.21 | 8.28 | 8.28 | -1.78% | 18,054,083 |
| 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 |