Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China · Delayed Price · Currency is CNY 248.00
+7.79 (3.24%)
May 20, 2026, 11:54 AM CST
SHE:300672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 244.60 | 245.50 | 233.00 | 240.21 | 240.21 | -2.35% | 9,181,418 |
| May 18, 2026 | 237.42 | 255.27 | 235.90 | 246.00 | 246.00 | 4.40% | 11,068,530 |
| May 15, 2026 | 246.39 | 250.99 | 232.90 | 235.63 | 235.63 | -3.82% | 12,868,518 |
| May 14, 2026 | 245.71 | 255.30 | 240.00 | 245.00 | 245.00 | 0.98% | 13,316,386 |
| May 13, 2026 | 229.88 | 253.13 | 226.50 | 242.63 | 242.63 | 3.95% | 16,621,270 |
| May 12, 2026 | 232.63 | 238.86 | 226.00 | 233.40 | 233.40 | -0.89% | 11,910,890 |
| May 11, 2026 | 224.00 | 239.58 | 216.01 | 235.50 | 235.50 | 9.76% | 16,035,620 |
| May 8, 2026 | 196.23 | 220.00 | 195.01 | 214.56 | 214.56 | 6.75% | 16,865,090 |
| May 7, 2026 | 191.26 | 203.00 | 187.37 | 201.00 | 201.00 | 5.79% | 15,091,361 |
| May 6, 2026 | 185.00 | 198.00 | 183.51 | 190.00 | 190.00 | 6.56% | 17,734,393 |
| Apr 30, 2026 | 161.00 | 180.50 | 159.29 | 178.31 | 178.31 | 11.03% | 20,376,163 |
| Apr 29, 2026 | 175.00 | 176.00 | 160.33 | 160.60 | 160.60 | -10.27% | 22,921,271 |
| Apr 28, 2026 | 171.75 | 185.68 | 170.50 | 178.99 | 178.99 | 3.28% | 13,507,603 |
| Apr 27, 2026 | 161.00 | 177.00 | 157.07 | 173.30 | 173.30 | 9.13% | 17,654,138 |
| Apr 24, 2026 | 159.50 | 161.87 | 156.51 | 158.80 | 158.80 | -1.42% | 7,249,619 |
| Apr 23, 2026 | 168.00 | 170.88 | 158.83 | 161.08 | 161.08 | -2.43% | 11,217,950 |
| Apr 22, 2026 | 163.02 | 166.59 | 161.60 | 165.09 | 165.09 | 0.36% | 9,960,454 |
| Apr 21, 2026 | 165.50 | 168.70 | 160.43 | 164.50 | 164.50 | -0.66% | 8,163,029 |
| Apr 20, 2026 | 165.41 | 167.77 | 160.00 | 165.60 | 165.60 | -0.78% | 9,957,784 |
| Apr 17, 2026 | 164.06 | 168.99 | 160.26 | 166.90 | 166.90 | 2.63% | 11,162,529 |
| Apr 16, 2026 | 164.50 | 167.40 | 153.00 | 162.63 | 162.63 | -1.20% | 13,277,830 |
| Apr 15, 2026 | 174.43 | 177.92 | 163.00 | 164.60 | 164.60 | -4.58% | 15,155,803 |
| Apr 14, 2026 | 167.88 | 174.10 | 165.14 | 172.50 | 172.50 | 4.23% | 14,328,890 |
| Apr 13, 2026 | 163.00 | 175.00 | 163.00 | 165.50 | 165.50 | -0.27% | 13,671,923 |
| Apr 10, 2026 | 165.00 | 168.00 | 159.53 | 165.95 | 165.95 | 3.41% | 14,115,580 |
| Apr 9, 2026 | 158.00 | 163.25 | 154.00 | 160.48 | 160.48 | -0.79% | 9,526,241 |
| Apr 8, 2026 | 165.00 | 165.00 | 157.10 | 161.75 | 161.75 | 3.82% | 12,550,870 |
| Apr 7, 2026 | 157.01 | 159.78 | 154.58 | 155.80 | 155.80 | 2.46% | 6,504,262 |
| Apr 3, 2026 | 159.50 | 162.71 | 152.02 | 152.06 | 152.06 | -3.19% | 6,205,259 |
| Apr 2, 2026 | 163.00 | 166.00 | 156.34 | 157.07 | 157.07 | -2.74% | 7,003,009 |
| Apr 1, 2026 | 161.43 | 164.66 | 157.73 | 161.49 | 161.49 | 4.73% | 8,594,892 |
| Mar 31, 2026 | 163.51 | 164.68 | 150.69 | 154.19 | 154.19 | -6.39% | 11,373,854 |
| Mar 30, 2026 | 168.86 | 169.14 | 162.80 | 164.71 | 164.71 | -3.11% | 8,038,706 |
| Mar 27, 2026 | 160.00 | 170.32 | 155.28 | 170.00 | 170.00 | 2.64% | 9,918,138 |
| Mar 26, 2026 | 173.40 | 173.40 | 163.87 | 165.62 | 165.62 | -5.75% | 9,787,149 |
| Mar 25, 2026 | 178.06 | 184.02 | 173.50 | 175.72 | 175.72 | 0.97% | 11,958,250 |
| Mar 24, 2026 | 177.00 | 177.00 | 163.03 | 174.04 | 174.04 | -0.28% | 12,585,050 |
| Mar 23, 2026 | 187.23 | 189.99 | 172.09 | 174.53 | 174.53 | -10.54% | 17,060,262 |
| Mar 20, 2026 | 193.01 | 205.50 | 187.00 | 195.10 | 195.10 | 1.08% | 17,510,210 |
| 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 |