Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
21.88
-0.24 (-1.08%)
Aug 14, 2026, 3:04 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202623.3123.3522.3122.3322.33-6.37%114,542,300
Jun 25, 202623.7124.4223.5223.8523.850.08%98,100,860
Jun 24, 202622.8924.1622.5723.8323.833.29%123,614,125
Jun 23, 202623.5024.0722.9623.0723.07-2.74%88,197,914
Jun 22, 202623.9324.0223.0023.7223.72-0.84%105,444,000
Jun 18, 202623.5024.1123.3523.9223.921.01%92,402,895
Jun 17, 202623.1123.9623.0723.6823.681.41%82,782,790
Jun 16, 202623.3323.6123.3123.3523.35-0.89%70,480,460
Jun 15, 202623.2123.6023.1123.5623.562.39%74,091,230
Jun 12, 202623.0323.7523.0023.0123.011.28%109,539,500
Jun 11, 202622.5323.1022.2522.7222.72-0.18%69,679,200
Jun 10, 202623.4423.6022.7022.7622.76-4.49%99,937,020
Jun 9, 202623.3023.9422.8523.8323.833.16%114,892,400
Jun 8, 202623.9024.2522.9623.1023.10-6.93%144,518,000
Jun 5, 202624.6425.7523.5024.8224.82-0.48%199,280,657