Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
22.75
-0.01 (-0.04%)
Jun 11, 2026, 2:05 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202623.3023.3022.2522.39--1.63%13,467,393
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
Jun 4, 202626.3026.4224.9024.9424.94-6.98%214,503,700
Jun 3, 202626.3527.6226.3026.8126.810.41%186,001,500
Jun 2, 202626.3127.1025.9826.7026.700.75%149,089,600
Jun 1, 202627.3127.9826.4126.5026.50-1.23%173,280,500
May 29, 202628.0028.3926.5826.8326.83-4.86%231,778,200
May 28, 202627.9129.1827.7628.4028.200.46%285,168,949
May 27, 202627.2828.9827.0028.2728.073.55%396,568,800
May 26, 202625.3027.5024.8427.3027.117.10%178,959,500
May 25, 202625.5625.7025.1825.4925.31-0.27%89,736,520
May 22, 202624.9925.5924.3025.5625.382.49%128,919,200
May 21, 202625.3125.9924.9424.9424.76-0.56%166,106,900
May 20, 202625.5025.5725.0225.0824.90-2.49%90,997,000
May 19, 202625.5625.8325.2025.7225.54-0.35%101,405,400
May 18, 202625.1826.1624.5925.8125.631.89%134,280,400
May 15, 202625.4625.9525.1525.3325.15-131,131,800
May 14, 202626.2026.2425.3325.3325.15-3.10%126,695,700
May 13, 202625.1026.1424.9626.1425.963.48%161,686,800
May 12, 202625.7325.7325.1125.2625.08-1.83%86,967,790
May 11, 202625.7025.9025.3525.7325.550.90%123,151,500
May 8, 202625.1825.6024.9925.5025.320.63%95,843,360
May 7, 202625.1125.5224.9125.3425.161.36%96,663,300
May 6, 202624.6625.1824.6525.0024.822.04%106,269,700
Apr 30, 202624.6824.6824.2124.5024.33-0.81%68,722,030
Apr 29, 202624.2024.8323.8224.7024.531.27%87,034,290
Apr 28, 202624.8224.9524.2624.3924.22-2.75%92,660,190
Apr 27, 202624.4025.3324.3725.0824.903.00%134,426,000
Apr 24, 202624.7625.1524.2824.3524.180.16%105,314,600
Apr 23, 202624.8424.9024.1224.3124.14-2.09%81,139,600
Apr 22, 202624.4724.9724.4024.8324.661.06%75,866,760
Apr 21, 202624.6824.7324.1724.5724.40-1.25%75,256,290
Apr 20, 202624.2925.1124.2824.8824.702.85%106,441,800
Apr 17, 202624.0124.5324.0124.1924.02-0.12%56,977,830
Apr 16, 202624.1624.3724.0024.2224.050.50%61,315,560
Apr 15, 202624.6524.7524.0524.1023.93-1.59%62,880,030
Apr 14, 202624.6024.7024.2924.4924.320.78%66,205,730
Apr 13, 202624.1024.4924.0124.3024.13-0.45%62,238,000
Apr 10, 202623.9724.7823.8924.4124.243.04%114,821,400
Apr 9, 202623.2824.0423.1623.6923.520.64%88,679,630
Apr 8, 202622.8623.5422.8023.5423.375.75%93,875,240
Apr 7, 202622.2122.5322.1122.2622.100.23%31,624,880
Apr 3, 202622.6622.7222.1522.2122.05-1.55%36,031,450
Apr 2, 202622.7023.0822.4722.5622.40-1.05%51,297,100
Apr 1, 202622.8022.9722.6222.8022.641.97%44,929,340
Mar 31, 202622.4222.9522.3122.3622.20-0.27%52,364,090
Mar 30, 202622.2122.4321.8522.4222.26-1.06%63,309,890