Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
23.41
-0.37 (-1.56%)
Sep 4, 2026, 3:05 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.9023.9823.2323.4123.41-1.56%60,492,694
Sep 3, 202624.1424.2423.5823.7823.78-1.49%61,071,938
Sep 2, 202623.7324.4523.6924.1424.140.88%87,465,048
Sep 1, 202624.1624.2623.9023.9323.93-1.32%62,991,313
Aug 31, 202623.2524.3023.2524.2524.253.15%102,449,918
Aug 28, 202623.8324.0823.5123.5123.51-1.59%66,733,697
Aug 27, 202623.6224.2223.5023.8923.890.29%96,921,595
Aug 26, 202623.0724.0822.9023.8223.823.25%123,876,099
Aug 25, 202623.4923.6222.6823.0723.07-1.75%85,208,086
Aug 24, 202624.3824.8023.3523.4823.480.34%183,865,000
Aug 21, 202622.4423.6422.2923.4023.406.27%170,966,000
Aug 20, 202622.0822.4321.8622.0222.020.18%40,836,080
Aug 19, 202622.2022.3621.8821.9821.98-2.22%60,119,530
Aug 18, 202622.0122.5921.7122.4822.481.67%71,080,204
Aug 17, 202621.8122.1321.7122.1122.111.05%42,597,020
Aug 14, 202622.1722.3421.6821.8821.88-1.08%58,745,480
Aug 13, 202622.5722.6922.1122.1222.12-1.95%61,752,304
Aug 12, 202622.6022.6922.4222.5622.56-0.62%53,885,020
Aug 11, 202622.6823.0022.6222.7022.70-0.57%49,315,259
Aug 10, 202623.3023.3622.7322.8322.83-1.98%73,190,235
Aug 7, 202623.4423.9023.1623.2923.29-0.64%83,806,148
Aug 6, 202623.4023.9123.3223.4423.44-1.14%84,970,562
Aug 5, 202622.9923.8622.8823.7123.712.60%114,668,148
Aug 4, 202623.3023.4023.0523.1123.11-0.56%65,406,880
Aug 3, 202622.8723.4222.6323.2423.240.61%53,281,725
Jul 31, 202623.0723.4923.0723.1023.100.17%74,782,340
Jul 30, 202623.4823.6023.0123.0623.06-2.66%95,743,524
Jul 29, 202622.9823.9822.9323.6923.693.68%139,693,730
Jul 28, 202622.5723.4122.5522.8522.85-0.09%91,139,033
Jul 27, 202622.5023.0522.0822.8722.870.88%70,835,510
Jul 24, 202622.0523.6221.9322.6722.670.80%101,153,229
Jul 23, 202622.1622.4921.8022.4922.490.49%68,632,250
Jul 22, 202623.1923.2922.3722.3822.38-4.44%115,141,551
Jul 21, 202622.9923.5022.7623.4223.420.90%114,522,800
Jul 20, 202622.5323.3922.2023.2123.210.87%107,563,000
Jul 17, 202623.0023.5722.0923.0123.01-0.04%136,841,700
Jul 16, 202622.4923.8722.2923.0223.023.46%148,398,000
Jul 15, 202621.7522.5821.3322.2522.252.39%99,060,070
Jul 14, 202621.8621.9920.9021.7321.73-0.41%84,474,353
Jul 13, 202622.4522.5221.6821.8221.82-3.32%119,391,961
Jul 10, 202621.2123.5121.1322.5722.575.62%225,550,347
Jul 9, 202620.4121.4320.2221.3721.374.70%92,578,480
Jul 8, 202621.0321.1220.3720.4120.41-3.18%62,572,578
Jul 7, 202621.4721.8021.0321.0821.08-1.82%59,965,820
Jul 6, 202622.0622.2121.4221.4721.47-2.63%76,007,125
Jul 3, 202621.9522.3321.7622.0522.051.52%76,564,409
Jul 2, 202622.1422.3821.6921.7221.72-2.69%75,250,040
Jul 1, 202622.4822.6822.1222.3222.32-0.93%76,362,894
Jun 30, 202621.4822.6021.4522.5322.535.13%103,469,727
Jun 29, 202622.2222.4021.2221.4321.43-4.03%99,151,607