Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
32.34
+0.13 (0.40%)
Sep 12, 2025, 3:04 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202532.2132.8531.5032.3432.340.40%158,684,906
Sep 11, 202530.8332.4030.3032.2132.213.64%191,331,676
Sep 10, 202531.1831.5030.6431.0831.08-0.32%114,361,213
Sep 9, 202532.0032.1331.0231.1831.18-4.18%142,997,051
Sep 8, 202533.0033.8532.1832.5432.54-0.79%145,866,460
Sep 5, 202531.8733.0031.3232.8032.802.89%164,803,126
Sep 4, 202532.9933.7931.3131.8831.88-1.94%187,005,823
Sep 3, 202533.3633.6532.1832.5132.51-2.20%175,654,562
Sep 2, 202535.0035.0032.9133.2433.24-6.84%245,517,608
Sep 1, 202536.7437.0034.5035.6835.68-2.83%223,035,053
Aug 29, 202534.8837.1733.9536.7236.725.12%241,511,131
Aug 28, 202534.2935.0133.3434.9334.931.57%232,679,554
Aug 27, 202533.8335.8833.1934.3934.390.97%286,089,264
Aug 26, 202530.5834.0630.4234.0634.0610.01%243,329,064
Aug 25, 202531.2832.0030.6330.9630.963.65%231,958,533
Aug 22, 202530.0031.2129.4129.8729.870.64%225,331,315
Aug 21, 202529.0030.4228.9029.6829.682.34%195,784,444
Aug 20, 202528.2029.4828.0029.0029.002.84%167,592,870
Aug 19, 202528.2328.9827.9228.2028.20-0.39%158,351,972
Aug 18, 202526.2028.7426.2028.3128.318.34%255,174,491
Aug 15, 202525.4126.6625.3826.1326.131.75%187,216,865
Aug 14, 202524.2225.8524.0725.6825.686.29%244,032,564
Aug 13, 202523.9924.2623.7824.1624.161.21%100,416,132
Aug 12, 202523.9124.2323.6823.8723.87-0.50%77,907,082
Aug 11, 202523.0124.1123.0123.9923.994.94%192,832,796
Aug 8, 202523.2223.3022.7822.8622.86-1.97%78,980,562
Aug 7, 202523.7124.1323.3123.3223.321.26%150,766,970
Aug 6, 202523.0023.0522.7023.0323.03-0.17%56,556,980
Aug 5, 202522.9123.3022.8523.0723.071.05%54,784,721
Aug 4, 202522.6222.8522.3622.8322.83-0.22%52,536,580
Aug 1, 202523.0223.5922.8022.8822.88-0.61%77,377,959
Jul 31, 202523.2623.6422.9023.0223.02-1.37%80,189,835
Jul 30, 202523.5323.7423.2023.3423.34-0.98%72,064,482
Jul 29, 202523.5023.5723.1723.5723.57-0.13%56,510,168
Jul 28, 202523.9424.0323.4823.6023.60-0.80%77,890,961
Jul 25, 202523.8924.1523.6823.7923.79-0.17%70,544,730
Jul 24, 202523.7224.0523.6323.8323.831.23%92,844,526
Jul 23, 202524.2024.2023.4623.5423.54-1.13%116,732,872
Jul 22, 202523.0024.4522.9223.8123.813.39%184,191,449
Jul 21, 202522.7123.0922.6223.0323.031.41%72,889,542
Jul 18, 202523.2023.3022.6322.7122.71-2.49%106,838,084
Jul 17, 202522.1723.5322.1023.2923.294.63%173,322,857
Jul 16, 202522.5822.8422.2222.2622.26-1.11%71,089,553
Jul 15, 202522.4922.6622.2122.5122.510.31%58,549,377
Jul 14, 202522.6622.7422.4422.4422.44-1.06%42,767,900
Jul 11, 202522.6722.8422.3722.6822.68-47,353,898
Jul 10, 202522.5522.8722.4122.6822.680.40%41,569,071
Jul 9, 202522.6623.0922.5022.5922.59-0.22%70,213,693
Jul 8, 202522.1822.6722.1522.6422.642.03%72,944,588
Jul 7, 202523.1023.1022.1622.1922.19-4.11%112,720,599