Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China · Delayed Price · Currency is CNY 122.58
-6.92 (-5.34%)
Aug 3, 2026, 3:05 PM CST
SHE:300672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 128.00 | 134.42 | 121.50 | 122.58 | - | -5.34% | 11,626,135 |
| 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 |
| Jul 8, 2026 | 249.02 | 254.50 | 229.57 | 235.00 | 235.00 | -4.67% | 7,480,133 |
| Jul 7, 2026 | 257.00 | 257.57 | 240.02 | 246.50 | 246.50 | -4.70% | 7,524,039 |
| Jul 6, 2026 | 268.00 | 277.00 | 250.88 | 258.67 | 258.67 | -2.24% | 8,044,755 |
| Jul 3, 2026 | 265.01 | 276.68 | 253.09 | 264.60 | 264.60 | -1.70% | 8,633,375 |
| Jul 2, 2026 | 277.44 | 294.90 | 267.31 | 269.18 | 269.18 | -6.57% | 10,021,310 |
| Jul 1, 2026 | 292.70 | 308.51 | 283.66 | 288.11 | 288.11 | -2.34% | 9,585,104 |
| Jun 30, 2026 | 283.50 | 308.00 | 273.50 | 295.00 | 295.00 | 3.43% | 10,376,610 |
| Jun 29, 2026 | 303.35 | 306.60 | 271.00 | 285.21 | 285.21 | -2.36% | 12,578,993 |
| Jun 26, 2026 | 307.69 | 315.18 | 290.80 | 292.10 | 292.10 | -5.27% | 11,115,562 |
| Jun 25, 2026 | 313.00 | 325.60 | 302.88 | 308.35 | 308.35 | 0.39% | 13,077,790 |
| Jun 24, 2026 | 300.00 | 313.88 | 290.50 | 307.15 | 307.15 | 1.24% | 8,893,740 |
| Jun 23, 2026 | 312.04 | 324.00 | 300.00 | 303.39 | 303.39 | -3.74% | 10,287,335 |
| Jun 22, 2026 | 335.00 | 337.00 | 293.43 | 315.19 | 315.19 | -4.65% | 17,903,510 |
| Jun 18, 2026 | 322.05 | 342.21 | 318.50 | 330.55 | 330.55 | 1.61% | 12,200,710 |
| Jun 17, 2026 | 294.00 | 332.46 | 287.03 | 325.30 | 325.30 | 8.43% | 15,013,340 |
| Jun 16, 2026 | 295.01 | 303.80 | 286.00 | 300.00 | 300.00 | 3.36% | 12,510,620 |
| Jun 15, 2026 | 273.72 | 291.51 | 265.33 | 290.26 | 290.26 | 8.18% | 10,288,481 |
| Jun 12, 2026 | 280.10 | 288.88 | 267.21 | 268.30 | 268.30 | -0.33% | 13,145,140 |
| Jun 11, 2026 | 273.00 | 277.40 | 264.45 | 269.20 | 269.20 | -1.93% | 6,598,368 |
| Jun 10, 2026 | 279.37 | 289.70 | 269.80 | 274.49 | 274.49 | -3.23% | 9,568,587 |
| Jun 9, 2026 | 286.02 | 289.97 | 276.70 | 283.65 | 283.65 | 2.51% | 7,876,551 |
| Jun 8, 2026 | 277.99 | 291.00 | 273.03 | 276.70 | 276.70 | -7.46% | 11,200,351 |
| Jun 5, 2026 | 310.00 | 315.29 | 297.00 | 299.00 | 299.00 | -5.84% | 9,592,708 |
| Jun 4, 2026 | 299.97 | 321.99 | 295.66 | 317.56 | 317.56 | 4.50% | 11,233,653 |
| Jun 3, 2026 | 308.66 | 319.49 | 294.00 | 303.89 | 303.89 | -3.32% | 13,471,054 |
| Jun 2, 2026 | 318.82 | 321.82 | 296.00 | 314.32 | 314.32 | 0.56% | 13,979,595 |
| Jun 1, 2026 | 338.50 | 345.29 | 312.00 | 312.58 | 312.58 | -4.98% | 10,303,196 |
| May 29, 2026 | 351.00 | 358.98 | 321.00 | 328.97 | 328.97 | -5.61% | 14,137,955 |
| May 28, 2026 | 351.00 | 357.88 | 336.00 | 348.51 | 348.51 | -0.71% | 11,563,607 |
| May 27, 2026 | 348.28 | 376.80 | 340.00 | 351.00 | 351.00 | 5.75% | 13,768,220 |
| May 26, 2026 | 325.00 | 334.98 | 316.66 | 331.92 | 331.92 | -0.38% | 11,401,440 |
| May 25, 2026 | 303.00 | 339.00 | 293.01 | 333.20 | 333.20 | 12.29% | 19,694,640 |