Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China · Delayed Price · Currency is CNY 86.48
+2.38 (2.83%)
Sep 5, 2025, 3:04 PM CST
SHE:300672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 84.48 | 96.90 | 84.48 | 92.55 | 92.55 | 9.22% | 21,721,619 |
| Aug 6, 2025 | 83.70 | 84.82 | 82.30 | 84.74 | 84.74 | 1.19% | 7,006,400 |
| Aug 5, 2025 | 84.42 | 85.42 | 82.81 | 83.74 | 83.74 | -0.82% | 6,118,200 |
| Aug 4, 2025 | 84.66 | 84.99 | 83.30 | 84.43 | 84.43 | -0.28% | 5,456,507 |
| Aug 1, 2025 | 83.60 | 85.87 | 82.76 | 84.67 | 84.67 | 0.99% | 7,690,021 |
| Jul 31, 2025 | 81.20 | 85.49 | 81.20 | 83.84 | 83.84 | 2.67% | 10,993,650 |
| Jul 30, 2025 | 82.00 | 83.33 | 80.70 | 81.66 | 81.66 | -0.90% | 5,974,679 |
| Jul 29, 2025 | 82.66 | 83.78 | 81.36 | 82.40 | 82.40 | -0.46% | 5,968,737 |
| Jul 28, 2025 | 84.20 | 84.20 | 82.58 | 82.78 | 82.78 | -1.69% | 4,842,985 |
| Jul 25, 2025 | 83.26 | 84.46 | 81.93 | 84.20 | 84.20 | 0.94% | 7,039,668 |
| Jul 24, 2025 | 83.00 | 84.38 | 82.55 | 83.42 | 83.42 | 0.31% | 5,468,088 |
| Jul 23, 2025 | 82.62 | 84.17 | 81.80 | 83.16 | 83.16 | 0.68% | 5,435,680 |
| Jul 22, 2025 | 81.03 | 83.40 | 80.08 | 82.60 | 82.60 | 1.57% | 7,050,213 |
| Jul 21, 2025 | 82.64 | 82.66 | 81.02 | 81.32 | 81.32 | -1.56% | 5,610,276 |
| Jul 18, 2025 | 82.99 | 84.00 | 82.12 | 82.61 | 82.61 | -0.16% | 4,190,377 |
| Jul 17, 2025 | 83.20 | 83.20 | 81.75 | 82.74 | 82.74 | -0.91% | 5,542,890 |
| Jul 16, 2025 | 82.10 | 85.44 | 81.57 | 83.50 | 83.50 | 2.13% | 7,684,591 |
| Jul 15, 2025 | 83.12 | 83.13 | 81.50 | 81.76 | 81.76 | -1.64% | 4,087,486 |
| Jul 14, 2025 | 82.68 | 84.48 | 82.01 | 83.12 | 83.12 | 1.00% | 4,379,649 |
| Jul 11, 2025 | 82.36 | 83.30 | 81.07 | 82.30 | 82.30 | 0.59% | 4,451,647 |
| Jul 10, 2025 | 82.00 | 82.55 | 81.10 | 81.82 | 81.82 | 0.01% | 3,227,095 |
| Jul 9, 2025 | 82.20 | 84.00 | 81.60 | 81.81 | 81.81 | -1.20% | 4,840,100 |
| Jul 8, 2025 | 84.00 | 85.50 | 82.70 | 82.80 | 82.80 | -0.60% | 6,934,179 |
| Jul 7, 2025 | 81.82 | 84.26 | 81.40 | 83.30 | 83.30 | 1.96% | 6,538,667 |
| Jul 4, 2025 | 82.70 | 83.32 | 81.02 | 81.70 | 81.70 | -1.22% | 6,130,993 |
| Jul 3, 2025 | 83.45 | 84.20 | 82.70 | 82.71 | 82.71 | -1.04% | 4,769,300 |
| Jul 2, 2025 | 85.35 | 85.35 | 82.76 | 83.58 | 83.58 | -3.05% | 6,492,880 |
| Jul 1, 2025 | 85.46 | 88.76 | 84.13 | 86.21 | 86.21 | 1.52% | 10,205,678 |
| Jun 30, 2025 | 85.49 | 87.50 | 84.00 | 84.92 | 84.92 | 0.08% | 10,427,310 |