Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China · Delayed Price · Currency is CNY 195.10
+2.08 (1.08%)
Mar 20, 2026, 3:09 PM CST
SHE:300672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 191.75 | 196.75 | 186.87 | 193.02 | 193.02 | -2.61% | 16,273,380 |
| Mar 18, 2026 | 182.20 | 200.88 | 174.33 | 198.20 | 198.20 | 11.98% | 23,553,510 |
| Mar 17, 2026 | 175.00 | 182.73 | 174.08 | 177.00 | 177.00 | -1.00% | 15,144,670 |
| Mar 16, 2026 | 163.88 | 185.60 | 162.74 | 178.78 | 178.78 | 11.19% | 24,974,220 |
| Mar 13, 2026 | 155.00 | 163.62 | 151.33 | 160.79 | 160.79 | 0.57% | 16,863,270 |
| Mar 12, 2026 | 140.00 | 162.00 | 138.88 | 159.88 | 159.88 | 13.94% | 20,194,650 |
| Mar 11, 2026 | 143.79 | 144.90 | 139.20 | 140.32 | 140.32 | -2.53% | 8,207,755 |
| Mar 10, 2026 | 143.16 | 144.99 | 139.61 | 143.96 | 143.96 | 2.92% | 10,400,434 |
| Mar 9, 2026 | 136.00 | 142.00 | 130.33 | 139.88 | 139.88 | -0.22% | 9,138,799 |
| Mar 6, 2026 | 138.00 | 144.31 | 138.00 | 140.19 | 140.19 | 0.29% | 7,327,230 |
| Mar 5, 2026 | 144.00 | 144.00 | 139.60 | 139.78 | 139.78 | 0.45% | 6,761,260 |
| Mar 4, 2026 | 139.56 | 145.45 | 136.60 | 139.15 | 139.15 | 0.30% | 7,757,630 |
| Mar 3, 2026 | 157.50 | 162.66 | 138.50 | 138.73 | 138.73 | -12.14% | 14,300,020 |
| Mar 2, 2026 | 157.00 | 168.00 | 156.51 | 157.90 | 157.90 | -2.05% | 9,035,351 |
| Feb 27, 2026 | 152.00 | 165.85 | 151.07 | 161.20 | 161.20 | 4.53% | 10,609,130 |
| Feb 26, 2026 | 145.66 | 157.50 | 143.03 | 154.21 | 154.21 | 6.35% | 12,628,100 |
| Feb 25, 2026 | 143.88 | 146.28 | 137.18 | 145.00 | 145.00 | 0.78% | 7,523,105 |
| Feb 24, 2026 | 143.00 | 147.77 | 142.13 | 143.88 | 143.88 | 1.22% | 8,185,012 |
| Feb 13, 2026 | 139.50 | 145.72 | 137.45 | 142.15 | 142.15 | 1.35% | 7,224,815 |
| Feb 12, 2026 | 139.69 | 141.50 | 137.33 | 140.25 | 140.25 | 1.18% | 5,626,893 |
| Feb 11, 2026 | 142.09 | 143.35 | 137.80 | 138.62 | 138.62 | -3.61% | 5,199,996 |
| Feb 10, 2026 | 146.51 | 151.00 | 143.29 | 143.81 | 143.81 | -1.74% | 6,619,287 |
| Feb 9, 2026 | 135.52 | 148.50 | 135.11 | 146.36 | 146.36 | 9.39% | 12,684,550 |
| Feb 6, 2026 | 135.00 | 138.50 | 132.50 | 133.80 | 133.80 | -1.76% | 5,250,424 |
| Feb 5, 2026 | 138.50 | 140.40 | 134.17 | 136.20 | 136.20 | -2.38% | 6,581,529 |
| Feb 4, 2026 | 138.55 | 140.88 | 135.44 | 139.52 | 139.52 | 0.74% | 6,854,351 |
| Feb 3, 2026 | 135.50 | 141.49 | 133.81 | 138.50 | 138.50 | 4.69% | 10,081,889 |
| Feb 2, 2026 | 139.96 | 139.96 | 132.01 | 132.30 | 132.30 | -6.90% | 10,565,530 |
| Jan 30, 2026 | 137.05 | 146.13 | 134.61 | 142.10 | 142.10 | 2.53% | 11,842,290 |
| Jan 29, 2026 | 143.00 | 144.50 | 137.30 | 138.59 | 138.59 | -3.02% | 11,047,770 |
| Jan 28, 2026 | 145.05 | 149.50 | 140.70 | 142.90 | 142.90 | -0.76% | 16,119,010 |
| Jan 27, 2026 | 134.54 | 145.39 | 134.39 | 144.00 | 144.00 | 5.91% | 19,313,730 |
| Jan 26, 2026 | 153.67 | 155.00 | 133.99 | 135.96 | 135.96 | -12.85% | 25,951,970 |
| Jan 23, 2026 | 155.84 | 161.98 | 153.82 | 156.00 | 156.00 | 0.15% | 14,245,570 |
| Jan 22, 2026 | 151.13 | 160.00 | 141.78 | 155.76 | 155.76 | 4.92% | 21,858,205 |
| Jan 21, 2026 | 139.01 | 151.05 | 138.00 | 148.46 | 148.46 | 6.42% | 15,935,880 |
| Jan 20, 2026 | 142.01 | 146.64 | 135.15 | 139.50 | 139.50 | -3.66% | 17,188,750 |
| Jan 19, 2026 | 136.00 | 150.96 | 136.00 | 144.80 | 144.80 | 4.62% | 21,327,000 |
| Jan 16, 2026 | 134.76 | 141.68 | 130.76 | 138.40 | 138.40 | 3.57% | 16,950,625 |
| Jan 15, 2026 | 129.50 | 136.47 | 126.59 | 133.63 | 133.63 | 3.59% | 16,743,656 |
| Jan 14, 2026 | 123.32 | 138.74 | 123.07 | 129.00 | 129.00 | 5.65% | 22,045,530 |
| Jan 13, 2026 | 124.00 | 128.00 | 121.00 | 122.10 | 122.10 | -1.81% | 13,464,780 |
| Jan 12, 2026 | 117.61 | 127.45 | 115.95 | 124.35 | 124.35 | 5.46% | 19,654,500 |
| Jan 9, 2026 | 116.81 | 122.00 | 114.93 | 117.91 | 117.91 | 2.55% | 21,676,920 |
| Jan 8, 2026 | 106.80 | 117.60 | 105.50 | 114.98 | 114.98 | 3.86% | 23,078,490 |
| Jan 7, 2026 | 121.98 | 122.50 | 102.00 | 110.71 | 110.71 | -7.46% | 35,040,912 |
| Jan 6, 2026 | 107.00 | 122.80 | 106.74 | 119.63 | 119.63 | 11.10% | 20,010,540 |
| Jan 5, 2026 | 108.10 | 109.40 | 105.42 | 107.68 | 107.68 | 0.06% | 9,163,027 |
| Dec 31, 2025 | 109.12 | 109.99 | 105.41 | 107.62 | 107.62 | -0.72% | 9,486,516 |
| Dec 30, 2025 | 105.65 | 110.20 | 105.36 | 108.40 | 108.40 | 1.46% | 11,329,650 |