Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
21.47
-0.58 (-2.63%)
Jul 6, 2026, 3:04 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202623.3123.3121.7622.10-1.75%41,932,270
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
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