Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China · Delayed Price · Currency is CNY 127.02
-9.04 (-6.64%)
Oct 29, 2026, 2:05 PM CST
SHE:300672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 132.00 | 135.00 | 126.08 | 127.02 | 127.02 | -6.64% | 7,150,904 |
| Oct 28, 2026 | 133.00 | 139.47 | 131.08 | 136.06 | 136.06 | 5.88% | 11,164,230 |
| Oct 27, 2026 | 136.70 | 140.68 | 128.00 | 128.51 | 128.51 | -3.08% | 9,442,886 |
| Oct 26, 2026 | 137.24 | 137.66 | 131.30 | 132.60 | 132.60 | -4.81% | 5,858,127 |
| Oct 23, 2026 | 132.00 | 140.30 | 124.31 | 139.30 | 139.30 | 3.44% | 9,407,312 |
| Oct 22, 2026 | 141.92 | 142.86 | 134.33 | 134.67 | 134.67 | -5.23% | 6,567,116 |
| Oct 21, 2026 | 143.49 | 147.16 | 140.70 | 142.10 | 142.10 | 0.52% | 7,181,442 |
| Oct 20, 2026 | 135.00 | 143.33 | 130.81 | 141.37 | 141.37 | 4.48% | 6,545,684 |
| Oct 19, 2026 | 136.64 | 136.95 | 129.68 | 135.31 | 135.31 | -1.25% | 6,221,130 |
| Oct 16, 2026 | 143.90 | 145.00 | 135.07 | 137.02 | 137.02 | -1.78% | 7,196,595 |
| Oct 15, 2026 | 140.90 | 142.88 | 138.00 | 139.50 | 139.50 | -6.78% | 8,331,908 |
| Oct 14, 2026 | 156.68 | 158.08 | 148.60 | 149.64 | 149.64 | -5.04% | 6,138,904 |
| Oct 13, 2026 | 151.15 | 162.00 | 150.80 | 157.58 | 157.58 | 0.08% | 7,698,009 |
| Oct 12, 2026 | 165.98 | 165.98 | 157.00 | 157.45 | 157.45 | -5.32% | 5,750,077 |
| Oct 9, 2026 | 169.06 | 169.97 | 155.32 | 166.30 | 166.30 | -2.29% | 8,103,728 |
| Oct 8, 2026 | 181.00 | 181.82 | 167.61 | 170.20 | 170.20 | -5.78% | 6,452,452 |
| Sep 30, 2026 | 186.23 | 189.32 | 180.50 | 180.65 | 180.65 | -3.13% | 6,544,560 |
| Sep 29, 2026 | 175.82 | 189.46 | 175.51 | 186.48 | 186.48 | 6.08% | 9,827,064 |
| Sep 28, 2026 | 191.61 | 193.48 | 173.60 | 175.80 | 175.80 | -9.05% | 9,755,869 |
| Sep 24, 2026 | 199.90 | 200.50 | 193.03 | 193.30 | 193.30 | -3.86% | 6,138,032 |
| Sep 23, 2026 | 207.20 | 207.20 | 199.85 | 201.07 | 201.07 | -1.04% | 6,888,661 |
| Sep 22, 2026 | 204.80 | 209.33 | 202.00 | 203.18 | 203.18 | 1.08% | 10,073,640 |
| Sep 21, 2026 | 192.78 | 205.77 | 191.28 | 201.00 | 201.00 | 8.36% | 16,244,050 |
| Sep 18, 2026 | 177.88 | 186.88 | 176.00 | 185.49 | 185.49 | 6.39% | 9,604,489 |
| Sep 17, 2026 | 173.91 | 181.41 | 173.01 | 174.35 | 174.35 | 0.41% | 7,651,994 |
| Sep 16, 2026 | 163.63 | 174.80 | 162.60 | 173.64 | 173.64 | 5.81% | 7,709,284 |
| 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 |