Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
29.87
+0.19 (0.64%)
Aug 22, 2025, 3:04 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 4, 202523.5723.5723.1123.1423.14-2.36%66,864,045
Jul 3, 202522.7723.9122.7623.7023.704.59%153,727,600
Jul 2, 202523.1123.1122.5922.6622.66-2.33%53,002,865
Jul 1, 202523.3223.3922.8923.2023.20-0.51%56,810,013
Jun 30, 202523.4723.5623.1923.3223.32-0.34%66,058,149
Jun 27, 202523.5623.8223.0023.4023.40-71,532,564
Jun 26, 202523.8923.9523.3023.4023.40-1.35%64,564,905
Jun 25, 202523.4823.8923.1523.7223.721.41%84,410,424
Jun 24, 202523.1323.4722.9923.3923.392.05%78,444,255
Jun 23, 202522.6023.1522.5522.9222.920.61%57,151,329
Jun 20, 202523.1423.1822.6922.7822.78-1.89%52,319,131
Jun 19, 202523.5523.8223.0223.2223.22-1.74%71,943,628
Jun 18, 202522.8523.8522.8223.6323.632.92%126,834,787
Jun 17, 202522.5223.3922.5222.9622.962.87%133,041,064
Jun 16, 202521.9022.6521.8522.3222.321.41%60,956,231
Jun 13, 202522.2822.7021.8822.0122.01-1.87%53,776,065