Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China · Delayed Price · Currency is CNY 173.64
+9.54 (5.81%)
Sep 16, 2026, 3:04 PM CST
SHE:300672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 164.58 | 174.75 | 162.60 | 173.64 | - | 5.81% | 7,791,784 |
| Sep 15, 2026 | 161.64 | 167.00 | 160.60 | 164.10 | 164.10 | 0.91% | 4,274,894 |
| Sep 14, 2026 | 162.90 | 164.55 | 158.91 | 162.62 | 162.62 | -0.66% | 4,347,179 |
| Sep 11, 2026 | 164.58 | 165.50 | 158.00 | 163.70 | 163.70 | -2.92% | 7,667,074 |
| Sep 10, 2026 | 167.09 | 173.75 | 166.06 | 168.63 | 168.63 | -0.23% | 4,832,807 |
| Sep 9, 2026 | 171.99 | 175.79 | 168.10 | 169.02 | 169.02 | -1.66% | 6,468,841 |
| Sep 8, 2026 | 170.00 | 179.88 | 169.85 | 171.88 | 171.88 | 0.30% | 9,160,901 |
| Sep 7, 2026 | 172.00 | 175.00 | 167.00 | 171.36 | 171.36 | 0.81% | 10,052,587 |
| Sep 4, 2026 | 190.37 | 191.00 | 167.95 | 169.98 | 169.98 | -9.97% | 16,177,144 |
| Sep 3, 2026 | 187.89 | 190.99 | 182.81 | 188.80 | 188.80 | 2.21% | 9,375,564 |
| Sep 2, 2026 | 175.00 | 188.50 | 173.95 | 184.72 | 184.72 | 4.04% | 14,047,730 |
| Sep 1, 2026 | 176.01 | 178.40 | 170.39 | 177.54 | 177.54 | 0.43% | 8,913,009 |
| Aug 31, 2026 | 166.45 | 178.80 | 163.21 | 176.78 | 176.78 | 5.11% | 11,082,448 |
| Aug 28, 2026 | 168.27 | 172.74 | 167.73 | 168.18 | 168.18 | -1.70% | 6,692,467 |
| Aug 27, 2026 | 161.31 | 172.71 | 159.30 | 171.09 | 171.09 | 6.08% | 9,125,701 |
| Aug 26, 2026 | 158.51 | 162.98 | 153.20 | 161.29 | 161.29 | 2.44% | 7,584,408 |
| Aug 25, 2026 | 155.34 | 158.98 | 149.75 | 157.45 | 157.45 | -0.69% | 6,978,815 |
| Aug 24, 2026 | 162.50 | 164.60 | 153.14 | 158.55 | 158.55 | -2.92% | 8,134,626 |
| Aug 21, 2026 | 162.65 | 166.30 | 159.59 | 163.32 | 163.32 | -0.14% | 7,521,139 |
| Aug 20, 2026 | 165.52 | 169.30 | 161.66 | 163.55 | 163.55 | 0.68% | 10,500,061 |
| Aug 19, 2026 | 178.00 | 178.00 | 160.22 | 162.44 | 162.44 | -12.31% | 16,534,525 |
| Aug 18, 2026 | 199.00 | 200.44 | 181.12 | 185.25 | 185.25 | -5.48% | 18,497,090 |
| Aug 17, 2026 | 177.01 | 196.00 | 174.60 | 196.00 | 196.00 | 12.57% | 18,632,530 |
| Aug 14, 2026 | 169.66 | 175.60 | 168.04 | 174.11 | 174.11 | 4.61% | 10,578,220 |
| Aug 13, 2026 | 173.36 | 175.00 | 166.40 | 166.44 | 166.44 | -2.01% | 10,403,460 |
| Aug 12, 2026 | 166.79 | 172.53 | 165.00 | 169.85 | 169.85 | 2.47% | 8,858,206 |
| Aug 11, 2026 | 167.80 | 171.14 | 161.11 | 165.75 | 165.75 | -2.80% | 11,819,560 |
| Aug 10, 2026 | 171.37 | 172.00 | 161.66 | 170.52 | 170.52 | 1.21% | 15,580,400 |
| Aug 7, 2026 | 146.70 | 170.66 | 145.75 | 168.48 | 168.48 | 14.82% | 18,398,420 |
| Aug 6, 2026 | 140.00 | 149.88 | 140.00 | 146.73 | 146.73 | 1.54% | 10,917,037 |
| Aug 5, 2026 | 133.80 | 146.70 | 133.52 | 144.51 | 144.51 | 8.00% | 13,504,080 |
| Aug 4, 2026 | 123.11 | 135.58 | 121.34 | 133.80 | 133.80 | 9.15% | 12,319,760 |
| Aug 3, 2026 | 128.00 | 130.27 | 121.50 | 122.58 | 122.58 | -5.34% | 11,542,535 |
| Jul 31, 2026 | 134.42 | 142.35 | 129.15 | 129.50 | 129.50 | 6.23% | 17,597,791 |
| Jul 30, 2026 | 131.95 | 132.95 | 118.68 | 121.91 | 121.91 | -7.66% | 15,095,166 |
| Jul 29, 2026 | 137.86 | 138.77 | 122.80 | 132.03 | 132.03 | -3.08% | 15,193,828 |
| Jul 28, 2026 | 148.20 | 151.85 | 135.20 | 136.22 | 136.22 | -10.09% | 11,500,000 |
| Jul 27, 2026 | 148.14 | 154.82 | 141.75 | 151.50 | 151.50 | 4.31% | 10,101,349 |
| Jul 24, 2026 | 148.50 | 151.60 | 142.47 | 145.24 | 145.24 | -3.26% | 8,903,576 |
| Jul 23, 2026 | 156.50 | 160.66 | 148.26 | 150.14 | 150.14 | -2.92% | 11,914,803 |
| Jul 22, 2026 | 159.40 | 168.38 | 152.72 | 154.66 | 154.66 | -3.34% | 16,806,337 |
| Jul 21, 2026 | 141.99 | 160.00 | 122.27 | 160.00 | 160.00 | 14.87% | 21,437,904 |
| Jul 20, 2026 | 164.00 | 167.50 | 132.15 | 139.29 | 139.29 | -11.84% | 18,083,210 |
| Jul 17, 2026 | 185.21 | 186.00 | 156.89 | 158.00 | 158.00 | -13.33% | 16,862,235 |
| Jul 16, 2026 | 201.63 | 203.00 | 181.31 | 182.30 | 182.30 | -11.21% | 15,454,462 |
| Jul 15, 2026 | 215.00 | 222.94 | 204.00 | 205.32 | 205.32 | -2.27% | 9,605,870 |
| Jul 14, 2026 | 214.16 | 216.00 | 198.00 | 210.08 | 210.08 | 1.51% | 10,430,034 |
| Jul 13, 2026 | 238.00 | 243.62 | 203.00 | 206.95 | 206.95 | -14.27% | 16,301,614 |
| Jul 10, 2026 | 256.01 | 258.00 | 241.39 | 241.39 | 241.39 | -5.49% | 9,305,688 |
| Jul 9, 2026 | 240.03 | 256.80 | 237.03 | 255.40 | 255.40 | 8.68% | 8,355,876 |