Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
23.94
-0.51 (-2.09%)
Sep 24, 2026, 3:04 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202624.4124.4523.7723.9423.94-2.09%86,450,590
Sep 23, 202624.8425.0824.4024.4524.45-0.77%105,604,911
Sep 22, 202625.0025.4824.0024.6424.643.53%237,107,653
Sep 21, 202623.5023.8223.1823.8023.802.01%95,211,647
Sep 18, 202622.6923.6022.6523.3323.334.71%131,091,579
Sep 17, 202621.3122.3521.3122.2822.283.48%60,182,965
Sep 16, 202621.3721.7821.1421.5321.530.75%38,913,375
Sep 15, 202621.9822.0821.3321.3721.37-3.13%56,004,666
Sep 14, 202622.0322.3521.9722.0622.06-0.81%38,903,300
Sep 11, 202622.3022.6622.0222.2422.24-1.29%50,871,252
Sep 10, 202622.8022.8522.4622.5322.53-2.09%44,462,423
Sep 9, 202623.5323.6522.9123.0123.01-2.83%77,556,789
Sep 8, 202623.6024.1723.2323.6823.680.34%88,270,068
Sep 7, 202623.6023.7923.3423.6023.600.81%58,046,293
Sep 4, 202623.9023.9823.2323.4123.41-1.56%60,439,894
Sep 3, 202624.1424.2423.5823.7823.78-1.49%60,994,338
Sep 2, 202623.7324.4523.6924.1424.140.88%87,389,048
Sep 1, 202624.1624.2623.9023.9323.93-1.32%62,991,313
Aug 31, 202623.2524.3023.2524.2524.253.15%102,320,018
Aug 28, 202623.8324.0823.5123.5123.51-1.59%66,733,697
Aug 27, 202623.6224.2223.5023.8923.890.29%96,784,095
Aug 26, 202623.0724.0822.9023.8223.823.25%123,791,999
Aug 25, 202623.4923.6222.6823.0723.07-1.75%85,145,786
Aug 24, 202624.3824.8023.3523.4823.480.34%183,865,010
Aug 21, 202622.4423.6422.2923.4023.406.27%170,966,058
Aug 20, 202622.0822.4321.8622.0222.020.18%40,836,089
Aug 19, 202622.2022.3621.8821.9821.98-2.22%60,119,537
Aug 18, 202622.0122.5921.7122.4822.481.67%71,080,204
Aug 17, 202621.8122.1321.7122.1122.111.05%42,563,320
Aug 14, 202622.1722.3421.6821.8821.88-1.08%58,745,481
Aug 13, 202622.5722.6922.1122.1222.12-1.95%61,752,304
Aug 12, 202622.6022.6922.4222.5622.56-0.62%53,885,024
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%74,782,348
Jul 30, 202623.4823.6023.0123.0623.06-2.66%95,696,724
Jul 29, 202622.9823.9822.9323.6923.693.68%139,693,730
Jul 28, 202622.5723.4122.5522.8522.85-0.09%91,099,233
Jul 27, 202622.5023.0522.0822.8722.870.88%70,835,519
Jul 24, 202622.0523.6221.9322.6722.670.80%101,065,029
Jul 23, 202622.1622.4921.8022.4922.490.49%68,632,258
Jul 22, 202623.1923.2922.3722.3822.38-4.44%115,074,251
Jul 21, 202622.9923.5022.7623.4223.420.90%114,522,842
Jul 20, 202622.5323.3922.2023.2123.210.87%107,563,041
Jul 17, 202623.0023.5722.0923.0123.01-0.04%136,841,717