Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
24.50
-0.20 (-0.81%)
Apr 30, 2026, 3:04 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.6824.6824.2124.5024.50-0.81%68,722,030
Apr 29, 202624.2024.8323.8224.7024.701.27%87,034,296
Apr 28, 202624.8224.9524.2624.3924.39-2.75%92,660,190
Apr 27, 202624.4025.3324.3725.0825.083.00%134,426,060
Apr 24, 202624.7625.1524.2824.3524.350.16%105,314,653
Apr 23, 202624.8424.9024.1224.3124.31-2.09%81,139,609
Apr 22, 202624.4724.9724.4024.8324.831.06%75,866,768
Apr 21, 202624.6824.7324.1724.5724.57-1.25%75,256,290
Apr 20, 202624.2925.1124.2824.8824.882.85%106,441,859
Apr 17, 202624.0124.5324.0124.1924.19-0.12%56,977,837
Apr 16, 202624.1624.3724.0024.2224.220.50%61,315,560
Apr 15, 202624.6524.7524.0524.1024.10-1.59%62,880,030
Apr 14, 202624.6024.7024.2924.4924.490.78%66,205,735
Apr 13, 202624.1024.4924.0124.3024.30-0.45%62,238,000
Apr 10, 202623.9724.7823.8924.4124.413.04%114,821,400
Apr 9, 202623.2824.0423.1623.6923.690.64%88,679,630
Apr 8, 202622.8623.5422.8023.5423.545.75%93,875,240
Apr 7, 202622.2122.5322.1122.2622.260.23%31,624,880
Apr 3, 202622.6622.7222.1522.2122.21-1.55%36,031,450
Apr 2, 202622.7023.0822.4722.5622.56-1.05%51,297,109
Apr 1, 202622.8022.9722.6222.8022.801.97%44,929,340
Mar 31, 202622.4222.9522.3122.3622.36-0.27%52,364,090
Mar 30, 202622.2122.4321.8522.4222.42-1.06%63,309,890
Mar 27, 202622.3922.8322.3322.6622.66-0.22%48,090,450
Mar 26, 202623.2223.3922.6622.7122.71-2.66%57,129,951
Mar 25, 202622.6023.4422.6023.3323.333.69%88,788,906
Mar 24, 202622.6922.7822.0022.5022.500.76%67,441,430
Mar 23, 202622.8823.1022.2522.3322.33-4.69%86,455,280
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