Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
23.43
-0.72 (-2.98%)
At close: Mar 20, 2026

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.1524.3523.4123.4323.43-2.98%72,549,094
Mar 19, 202624.4824.5824.0524.1524.15-3.01%60,196,610
Mar 18, 202624.8724.9924.5524.9024.900.16%44,466,660
Mar 17, 202625.3825.6024.8224.8624.86-1.35%62,914,019
Mar 16, 202625.1225.2024.6625.2025.200.04%45,013,263
Mar 13, 202625.1825.5125.0625.1925.19-0.63%47,943,310
Mar 12, 202625.3025.6525.1425.3525.35-0.20%48,463,330
Mar 11, 202625.3025.7025.2525.4025.400.20%62,817,610
Mar 10, 202624.9125.3524.9025.3525.353.05%70,071,070
Mar 9, 202624.9124.9124.2224.6024.60-3.00%84,037,938
Mar 6, 202625.0825.4325.0325.3625.360.92%45,256,194
Mar 5, 202625.0525.4025.0125.1325.131.62%56,030,634
Mar 4, 202624.7825.2124.7024.7324.73-2.02%60,953,910
Mar 3, 202626.3926.6525.1225.2425.24-4.54%101,943,800
Mar 2, 202626.6026.8426.2226.4426.44-2.72%91,066,050
Feb 27, 202626.8127.1926.5927.1827.180.37%70,906,280
Feb 26, 202626.6927.2026.5327.0827.081.50%91,591,670
Feb 25, 202626.6826.7926.5026.6826.68-0.07%65,820,520
Feb 24, 202626.4626.8826.1826.7026.702.06%79,163,710
Feb 13, 202626.1726.4526.1126.1626.16-0.72%44,491,320
Feb 12, 202626.3226.4026.0926.3526.350.15%45,869,320
Feb 11, 202626.4326.5626.3026.3126.31-1.16%47,371,000
Feb 10, 202626.3526.7526.3426.6226.620.60%62,520,690
Feb 9, 202626.4426.6026.3126.4626.461.07%59,226,790
Feb 6, 202626.2026.4325.9126.1826.18-0.98%54,048,980
Feb 5, 202626.5126.7026.3126.4426.44-0.83%53,850,320
Feb 4, 202626.2026.6726.0726.6626.661.14%88,698,130
Feb 3, 202626.2626.3925.8026.3626.361.15%95,343,030
Feb 2, 202626.1026.3625.8726.0626.060.23%103,971,300
Jan 30, 202626.0026.2725.6026.0026.00-0.54%107,496,200
Jan 29, 202626.6726.6726.0026.1426.14-3.08%151,232,400
Jan 28, 202627.8027.8026.8126.9726.97-3.68%189,187,000
Jan 27, 202628.3028.3727.5328.0028.00-0.78%90,194,410
Jan 26, 202629.1829.1828.1028.2228.22-3.75%132,242,700
Jan 23, 202629.1529.5628.9729.3229.321.10%111,331,700
Jan 22, 202629.5629.9828.9229.0029.00-1.02%106,573,700
Jan 21, 202629.1029.7429.0229.3029.30-0.85%91,290,090
Jan 20, 202630.1730.2229.2029.5529.55-1.92%115,944,000
Jan 19, 202630.6030.6830.0130.1330.13-1.86%112,187,100
Jan 16, 202630.8031.0630.3130.7030.70-0.45%147,725,800
Jan 15, 202630.4331.8630.4330.8430.843.46%196,271,600
Jan 14, 202629.3930.6529.3729.8129.812.12%210,558,600
Jan 13, 202630.7730.7729.1329.1929.19-4.48%165,840,700
Jan 12, 202629.9230.6429.7330.5630.562.14%152,650,500
Jan 9, 202629.0830.0728.9029.9229.922.19%141,189,500
Jan 8, 202629.3529.8529.0529.2829.28-0.78%105,609,300
Jan 7, 202630.0830.0929.1329.5129.51-1.63%133,863,900
Jan 6, 202629.6230.3229.3830.0030.002.15%167,761,000
Jan 5, 202628.8029.7928.8029.3729.372.23%137,896,900
Dec 31, 202529.5329.6028.4528.7328.73-0.59%114,061,000