Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China · Delayed Price · Currency is CNY 95.87
+4.72 (5.18%)
Oct 27, 2025, 2:45 PM CST
SHE:300672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 87.19 | 91.68 | 87.19 | 91.15 | 91.15 | 5.66% | 8,424,168 |
| Oct 23, 2025 | 86.76 | 87.00 | 84.83 | 86.27 | 86.27 | -0.64% | 3,762,863 |
| Oct 22, 2025 | 89.00 | 89.20 | 86.01 | 86.83 | 86.83 | -3.36% | 5,639,235 |
| Oct 21, 2025 | 89.04 | 90.79 | 88.29 | 89.85 | 89.85 | 1.21% | 3,572,870 |
| Oct 20, 2025 | 90.20 | 91.60 | 87.77 | 88.78 | 88.78 | 0.42% | 4,272,800 |
| Oct 17, 2025 | 90.22 | 94.20 | 88.18 | 88.41 | 88.41 | -2.61% | 5,636,569 |
| Oct 16, 2025 | 90.50 | 93.27 | 89.60 | 90.78 | 90.78 | 0.43% | 4,923,509 |
| Oct 15, 2025 | 90.30 | 91.12 | 88.80 | 90.39 | 90.39 | -0.26% | 4,033,853 |
| Oct 14, 2025 | 91.81 | 95.23 | 89.74 | 90.63 | 90.63 | -1.02% | 8,152,291 |
| Oct 13, 2025 | 85.61 | 91.89 | 85.50 | 91.56 | 91.56 | 1.62% | 5,924,092 |
| Oct 10, 2025 | 95.00 | 95.00 | 89.68 | 90.10 | 90.10 | -6.66% | 9,124,663 |
| Oct 9, 2025 | 97.87 | 99.99 | 96.00 | 96.53 | 96.53 | -0.07% | 11,730,693 |
| Sep 30, 2025 | 95.10 | 98.66 | 95.00 | 96.60 | 96.60 | 2.43% | 9,055,556 |
| Sep 29, 2025 | 94.00 | 95.20 | 92.80 | 94.31 | 94.31 | -0.02% | 5,781,919 |
| Sep 26, 2025 | 95.51 | 97.82 | 94.18 | 94.33 | 94.33 | -1.73% | 6,465,020 |
| Sep 25, 2025 | 96.51 | 97.00 | 95.31 | 95.99 | 95.99 | -0.78% | 5,662,878 |
| Sep 24, 2025 | 94.46 | 98.16 | 93.90 | 96.74 | 96.74 | 2.25% | 9,543,470 |
| Sep 23, 2025 | 94.41 | 95.49 | 91.60 | 94.61 | 94.61 | -0.70% | 7,959,428 |
| Sep 22, 2025 | 93.48 | 95.57 | 92.71 | 95.28 | 95.28 | 2.98% | 7,406,426 |
| Sep 19, 2025 | 93.49 | 94.98 | 92.48 | 92.52 | 92.52 | -1.15% | 6,310,753 |
| Sep 18, 2025 | 95.50 | 98.93 | 92.26 | 93.60 | 93.60 | -1.68% | 12,182,485 |
| Sep 17, 2025 | 94.91 | 96.50 | 93.40 | 95.20 | 95.20 | -0.16% | 6,497,312 |
| Sep 16, 2025 | 91.01 | 96.44 | 89.78 | 95.35 | 95.35 | 4.78% | 11,308,596 |
| Sep 15, 2025 | 94.09 | 94.39 | 90.51 | 91.00 | 91.00 | -1.74% | 7,125,435 |
| Sep 12, 2025 | 90.21 | 93.60 | 89.54 | 92.61 | 92.61 | 3.83% | 10,928,338 |
| Sep 11, 2025 | 86.50 | 89.98 | 86.02 | 89.19 | 89.19 | 2.99% | 8,151,510 |
| Sep 10, 2025 | 83.00 | 88.08 | 82.80 | 86.60 | 86.60 | 4.78% | 10,345,442 |
| Sep 9, 2025 | 84.49 | 84.57 | 82.33 | 82.65 | 82.65 | -2.91% | 4,687,036 |
| Sep 8, 2025 | 86.30 | 86.48 | 84.50 | 85.13 | 85.13 | -1.56% | 5,228,392 |
| Sep 5, 2025 | 84.19 | 86.59 | 83.02 | 86.48 | 86.48 | 2.83% | 7,618,589 |
| Sep 4, 2025 | 85.55 | 86.30 | 81.38 | 84.10 | 84.10 | -1.69% | 9,752,943 |
| Sep 3, 2025 | 90.42 | 90.49 | 85.35 | 85.55 | 85.55 | -4.73% | 8,738,516 |
| Sep 2, 2025 | 95.88 | 95.88 | 89.01 | 89.80 | 89.80 | -6.30% | 12,569,590 |
| Sep 1, 2025 | 99.00 | 100.30 | 93.69 | 95.84 | 95.84 | -1.90% | 12,526,807 |
| Aug 29, 2025 | 99.94 | 104.10 | 96.80 | 97.70 | 97.70 | -3.22% | 15,288,957 |
| Aug 28, 2025 | 95.68 | 100.99 | 95.02 | 100.95 | 100.95 | 5.87% | 13,005,288 |
| Aug 27, 2025 | 98.70 | 101.55 | 95.20 | 95.35 | 95.35 | -3.42% | 12,228,243 |
| Aug 26, 2025 | 99.00 | 100.50 | 97.07 | 98.73 | 98.73 | -0.27% | 8,634,022 |
| Aug 25, 2025 | 96.70 | 100.99 | 96.70 | 99.00 | 99.00 | 3.04% | 12,558,141 |
| Aug 22, 2025 | 93.96 | 97.28 | 93.87 | 96.08 | 96.08 | 2.43% | 10,302,192 |
| Aug 21, 2025 | 96.52 | 97.72 | 93.04 | 93.80 | 93.80 | -3.58% | 8,280,892 |
| Aug 20, 2025 | 95.42 | 97.55 | 93.63 | 97.28 | 97.28 | 1.47% | 9,650,154 |
| Aug 19, 2025 | 97.00 | 97.00 | 95.25 | 95.87 | 95.87 | -1.40% | 8,477,866 |
| Aug 18, 2025 | 98.39 | 99.39 | 96.10 | 97.23 | 97.23 | 0.06% | 12,215,368 |
| Aug 15, 2025 | 93.50 | 98.98 | 93.13 | 97.17 | 97.17 | 2.33% | 12,364,250 |
| Aug 14, 2025 | 94.48 | 101.95 | 94.30 | 94.96 | 94.96 | 1.04% | 16,935,215 |
| Aug 13, 2025 | 93.61 | 95.70 | 92.50 | 93.98 | 93.98 | 0.40% | 9,991,782 |
| Aug 12, 2025 | 93.12 | 95.59 | 91.91 | 93.61 | 93.61 | 0.53% | 12,062,304 |
| Aug 11, 2025 | 89.50 | 94.63 | 89.21 | 93.12 | 93.12 | 2.78% | 10,536,003 |
| Aug 8, 2025 | 91.13 | 92.00 | 88.03 | 90.60 | 90.60 | -2.11% | 14,123,281 |