Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China · Delayed Price · Currency is CNY 91.23
-1.32 (-1.43%)
Aug 8, 2025, 2:45 PM CST
SHE:300672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 91.13 | 92.00 | 88.03 | 90.60 | 90.60 | -2.11% | 14,123,181 |
| 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 |
| Jun 27, 2025 | 80.96 | 86.87 | 80.16 | 84.85 | 84.85 | 6.37% | 14,716,926 |
| Jun 26, 2025 | 81.48 | 81.48 | 79.73 | 79.77 | 79.77 | -2.10% | 5,975,793 |
| Jun 25, 2025 | 79.50 | 81.50 | 78.68 | 81.48 | 81.48 | 2.36% | 8,218,774 |
| Jun 24, 2025 | 78.90 | 80.70 | 78.88 | 79.60 | 79.60 | 1.49% | 5,951,752 |
| Jun 23, 2025 | 79.00 | 80.00 | 77.80 | 78.43 | 78.43 | -0.83% | 6,127,952 |
| Jun 20, 2025 | 81.50 | 81.97 | 78.99 | 79.09 | 79.09 | -2.60% | 7,026,090 |
| Jun 19, 2025 | 79.99 | 84.30 | 79.00 | 81.20 | 81.20 | 2.01% | 10,943,423 |
| Jun 18, 2025 | 78.77 | 81.03 | 78.24 | 79.60 | 79.60 | 0.95% | 7,485,969 |
| Jun 17, 2025 | 78.25 | 79.00 | 76.85 | 78.85 | 78.85 | 0.86% | 6,597,468 |
| Jun 16, 2025 | 75.97 | 79.55 | 75.86 | 78.18 | 78.18 | 2.65% | 7,313,208 |
| Jun 13, 2025 | 77.80 | 78.19 | 75.89 | 76.16 | 75.86 | -3.23% | 7,328,797 |
| Jun 12, 2025 | 77.70 | 79.63 | 77.49 | 78.70 | 78.39 | 0.27% | 6,613,200 |
| Jun 11, 2025 | 78.00 | 81.15 | 77.35 | 78.49 | 78.18 | 0.62% | 9,718,345 |
| Jun 10, 2025 | 80.68 | 81.34 | 77.80 | 78.01 | 77.70 | -4.33% | 12,097,610 |
| Jun 9, 2025 | 85.00 | 85.40 | 80.02 | 81.54 | 81.22 | -4.63% | 17,883,516 |
| Jun 6, 2025 | 90.00 | 97.27 | 83.50 | 85.50 | 85.16 | 5.48% | 24,466,438 |
| Jun 5, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 80.74 | - | - |
| Jun 4, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 80.74 | - | - |
| Jun 3, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 80.74 | - | - |
| May 30, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 80.74 | - | - |