Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China
· Delayed Price · Currency is CNY 71.02
-1.71 (-2.35%)
At close: Mar 9, 2026
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.21 | 71.36 | 69.28 | 71.02 | 71.02 | -2.35% | 6,503,691 |
| Mar 6, 2026 | 72.15 | 72.77 | 72.03 | 72.73 | 72.73 | 0.59% | 3,653,135 |
| Mar 5, 2026 | 73.33 | 73.64 | 72.16 | 72.30 | 72.30 | 0.11% | 4,383,649 |
| Mar 4, 2026 | 72.10 | 73.70 | 72.10 | 72.22 | 72.22 | -1.14% | 4,297,770 |
| Mar 3, 2026 | 76.29 | 77.08 | 73.02 | 73.05 | 73.05 | -4.28% | 7,290,841 |
| Mar 2, 2026 | 77.01 | 77.58 | 76.26 | 76.32 | 76.32 | -2.52% | 6,405,095 |
| Feb 27, 2026 | 78.42 | 78.58 | 77.37 | 78.29 | 78.29 | -0.75% | 5,311,966 |
| Feb 26, 2026 | 79.07 | 79.35 | 78.19 | 78.88 | 78.88 | -0.01% | 4,787,421 |
| Feb 25, 2026 | 78.90 | 79.18 | 78.57 | 78.89 | 78.89 | - | 3,863,953 |
| Feb 24, 2026 | 79.08 | 79.48 | 78.38 | 78.89 | 78.89 | 0.24% | 3,993,720 |
| Feb 13, 2026 | 78.30 | 79.41 | 78.10 | 78.70 | 78.70 | 0.13% | 5,061,872 |
| Feb 12, 2026 | 78.01 | 78.75 | 77.85 | 78.60 | 78.60 | 0.78% | 4,171,518 |
| Feb 11, 2026 | 77.90 | 78.73 | 77.80 | 77.99 | 77.99 | -0.10% | 2,958,255 |
| Feb 10, 2026 | 78.10 | 78.88 | 77.90 | 78.07 | 78.07 | -0.05% | 4,024,220 |
| Feb 9, 2026 | 77.66 | 78.25 | 77.05 | 78.11 | 78.11 | 1.57% | 5,433,694 |
| Feb 6, 2026 | 76.80 | 77.51 | 76.19 | 76.90 | 76.90 | -0.27% | 4,182,925 |
| Feb 5, 2026 | 77.39 | 77.42 | 76.72 | 77.11 | 77.11 | -0.76% | 4,423,120 |
| Feb 4, 2026 | 77.22 | 77.79 | 76.57 | 77.70 | 77.70 | -0.13% | 5,239,693 |
| Feb 3, 2026 | 77.37 | 78.28 | 76.70 | 77.80 | 77.80 | 1.46% | 6,640,763 |
| Feb 2, 2026 | 80.18 | 80.49 | 76.65 | 76.68 | 76.68 | -5.10% | 10,809,550 |
| Jan 30, 2026 | 81.82 | 82.45 | 79.31 | 80.80 | 80.80 | -1.52% | 7,687,273 |
| Jan 29, 2026 | 84.70 | 85.29 | 82.01 | 82.05 | 82.05 | -3.21% | 8,571,781 |
| Jan 28, 2026 | 84.40 | 86.24 | 84.26 | 84.77 | 84.77 | 0.49% | 8,939,038 |
| Jan 27, 2026 | 83.00 | 84.96 | 81.50 | 84.36 | 84.36 | 1.50% | 9,146,736 |
| Jan 26, 2026 | 84.60 | 85.55 | 82.53 | 83.11 | 83.11 | -1.82% | 7,209,991 |
| Jan 23, 2026 | 83.52 | 84.66 | 83.50 | 84.65 | 84.65 | 1.32% | 6,680,914 |
| Jan 22, 2026 | 84.61 | 84.88 | 83.45 | 83.55 | 83.55 | -0.62% | 5,513,966 |
| Jan 21, 2026 | 82.30 | 84.63 | 82.30 | 84.07 | 84.07 | 1.31% | 8,193,605 |
| Jan 20, 2026 | 82.85 | 84.28 | 82.24 | 82.98 | 82.98 | -0.17% | 6,511,299 |
| Jan 19, 2026 | 83.13 | 83.71 | 82.33 | 83.12 | 83.12 | - | 6,775,610 |
| Jan 16, 2026 | 82.22 | 83.88 | 81.90 | 83.12 | 83.12 | 1.24% | 9,109,086 |
| Jan 15, 2026 | 80.10 | 82.50 | 80.10 | 82.10 | 82.10 | 1.33% | 6,754,973 |
| Jan 14, 2026 | 80.58 | 82.24 | 79.68 | 81.02 | 81.02 | 0.48% | 9,111,356 |
| Jan 13, 2026 | 82.95 | 83.11 | 80.33 | 80.63 | 80.63 | -2.74% | 9,070,784 |
| Jan 12, 2026 | 81.84 | 82.95 | 81.70 | 82.90 | 82.90 | 1.30% | 8,097,209 |
| Jan 9, 2026 | 81.28 | 82.16 | 80.95 | 81.84 | 81.84 | 0.74% | 5,803,207 |
| Jan 8, 2026 | 80.79 | 81.68 | 80.79 | 81.24 | 81.24 | 0.05% | 4,901,780 |
| Jan 7, 2026 | 81.85 | 82.15 | 80.71 | 81.20 | 81.20 | -0.55% | 6,272,896 |
| Jan 6, 2026 | 80.06 | 81.77 | 79.94 | 81.65 | 81.65 | 2.14% | 7,250,521 |
| Jan 5, 2026 | 79.20 | 80.10 | 79.20 | 79.94 | 79.94 | 1.19% | 6,409,850 |
| Dec 31, 2025 | 78.56 | 79.17 | 77.86 | 79.00 | 79.00 | 0.57% | 3,822,261 |
| Dec 30, 2025 | 77.98 | 79.08 | 77.95 | 78.55 | 78.55 | 0.81% | 3,084,151 |
| Dec 29, 2025 | 78.22 | 79.39 | 77.66 | 77.92 | 77.92 | -0.93% | 3,336,784 |
| Dec 26, 2025 | 78.84 | 79.30 | 78.40 | 78.65 | 78.65 | -0.24% | 3,987,108 |
| Dec 25, 2025 | 78.43 | 79.19 | 78.22 | 78.84 | 78.84 | 0.36% | 3,144,584 |
| Dec 24, 2025 | 77.56 | 78.70 | 77.39 | 78.56 | 78.56 | 1.54% | 3,993,475 |
| Dec 23, 2025 | 77.95 | 78.08 | 77.28 | 77.37 | 77.37 | -0.63% | 3,408,458 |
| Dec 22, 2025 | 77.70 | 78.48 | 77.41 | 77.86 | 77.86 | 0.76% | 4,016,128 |
| Dec 19, 2025 | 77.16 | 77.77 | 76.88 | 77.27 | 77.27 | 0.66% | 2,868,717 |
| Dec 18, 2025 | 77.08 | 77.75 | 76.69 | 76.76 | 76.76 | -1.27% | 3,573,572 |
| Dec 17, 2025 | 76.50 | 77.88 | 76.03 | 77.75 | 77.75 | 1.34% | 4,527,431 |
| Dec 16, 2025 | 77.49 | 77.85 | 76.23 | 76.72 | 76.72 | -0.93% | 3,891,248 |
| Dec 15, 2025 | 78.56 | 79.26 | 77.31 | 77.44 | 77.44 | -2.12% | 4,527,874 |
| Dec 12, 2025 | 78.28 | 79.60 | 77.55 | 79.12 | 79.12 | 1.29% | 4,370,486 |
| Dec 11, 2025 | 79.98 | 80.10 | 78.01 | 78.11 | 78.11 | -2.12% | 4,957,759 |
| Dec 10, 2025 | 79.76 | 80.42 | 79.22 | 79.80 | 79.80 | -0.37% | 4,762,950 |
| Dec 9, 2025 | 81.70 | 81.97 | 79.90 | 80.10 | 80.10 | -2.61% | 5,948,908 |
| Dec 8, 2025 | 80.91 | 82.45 | 80.91 | 82.25 | 82.25 | 1.17% | 4,965,303 |
| Dec 5, 2025 | 82.05 | 82.09 | 80.34 | 81.30 | 81.30 | -0.73% | 5,170,663 |
| Dec 4, 2025 | 81.50 | 82.14 | 80.74 | 81.90 | 81.90 | 0.45% | 4,127,769 |
| Dec 3, 2025 | 81.73 | 82.19 | 80.88 | 81.53 | 81.53 | -0.27% | 3,943,473 |
| Dec 2, 2025 | 82.90 | 83.28 | 81.70 | 81.75 | 81.75 | -1.41% | 4,572,569 |
| Dec 1, 2025 | 79.68 | 83.39 | 79.03 | 82.92 | 82.92 | 4.09% | 9,051,884 |
| Nov 28, 2025 | 78.90 | 79.88 | 78.63 | 79.66 | 79.66 | 0.58% | 3,243,197 |
| Nov 27, 2025 | 80.30 | 81.00 | 79.15 | 79.20 | 79.20 | -0.63% | 4,336,926 |
| Nov 26, 2025 | 79.25 | 80.97 | 78.80 | 79.70 | 79.70 | 0.15% | 3,904,272 |
| Nov 25, 2025 | 79.90 | 80.66 | 79.36 | 79.58 | 79.58 | - | 4,875,188 |
| Nov 24, 2025 | 79.12 | 80.16 | 77.81 | 79.58 | 79.58 | 3.04% | 6,016,222 |
| Nov 21, 2025 | 78.09 | 78.99 | 77.09 | 77.23 | 77.23 | -2.19% | 5,429,981 |
| Nov 20, 2025 | 81.02 | 81.98 | 78.96 | 78.96 | 78.96 | -2.55% | 5,402,240 |
| Nov 19, 2025 | 82.00 | 82.77 | 80.80 | 81.03 | 81.03 | -1.41% | 5,445,965 |
| Nov 18, 2025 | 83.00 | 84.10 | 81.51 | 82.19 | 82.19 | -1.57% | 6,537,723 |
| Nov 17, 2025 | 82.65 | 84.69 | 82.45 | 83.50 | 83.50 | 0.94% | 5,872,590 |
| Nov 14, 2025 | 83.00 | 83.80 | 82.09 | 82.72 | 82.72 | -1.52% | 5,968,073 |
| Nov 13, 2025 | 80.00 | 84.50 | 79.95 | 84.00 | 84.00 | 4.90% | 11,593,470 |
| Nov 12, 2025 | 82.19 | 82.23 | 79.62 | 80.08 | 80.08 | -2.67% | 7,305,323 |
| Nov 11, 2025 | 84.44 | 85.05 | 82.17 | 82.28 | 82.28 | -2.12% | 7,818,490 |
| Nov 10, 2025 | 83.43 | 84.61 | 82.56 | 84.06 | 84.06 | 0.76% | 7,885,830 |
| Nov 7, 2025 | 83.01 | 84.80 | 82.55 | 83.43 | 83.43 | -0.70% | 7,412,827 |
| Nov 6, 2025 | 84.70 | 85.27 | 83.07 | 84.02 | 84.02 | -0.79% | 8,238,002 |
| Nov 5, 2025 | 85.00 | 85.18 | 83.40 | 84.69 | 84.69 | -1.68% | 9,203,394 |
| Nov 4, 2025 | 87.02 | 87.20 | 85.28 | 86.14 | 86.14 | -1.06% | 11,127,800 |
| Nov 3, 2025 | 82.17 | 87.51 | 81.20 | 87.06 | 87.06 | 5.96% | 20,232,060 |
| Oct 31, 2025 | 84.17 | 84.80 | 82.11 | 82.16 | 82.16 | -2.39% | 9,599,940 |
| Oct 30, 2025 | 86.09 | 86.19 | 84.10 | 84.17 | 84.17 | -2.30% | 8,920,140 |
| Oct 29, 2025 | 85.60 | 86.92 | 85.30 | 86.15 | 86.00 | 0.22% | 10,181,850 |
| Oct 28, 2025 | 86.00 | 87.68 | 84.92 | 85.96 | 85.81 | -0.74% | 13,641,900 |
| Oct 27, 2025 | 84.88 | 86.84 | 83.29 | 86.60 | 86.45 | 2.89% | 27,995,540 |
| Oct 24, 2025 | 78.43 | 84.17 | 78.43 | 84.17 | 84.02 | 10.00% | 20,092,470 |
| Oct 23, 2025 | 76.55 | 76.59 | 75.08 | 76.52 | 76.39 | -0.05% | 4,305,205 |
| Oct 22, 2025 | 76.73 | 77.48 | 75.66 | 76.56 | 76.43 | -0.62% | 4,216,192 |
| Oct 21, 2025 | 76.50 | 77.80 | 76.32 | 77.04 | 76.91 | 1.32% | 6,259,048 |
| Oct 20, 2025 | 77.00 | 78.25 | 75.65 | 76.04 | 75.91 | 0.07% | 6,706,629 |
| Oct 17, 2025 | 79.39 | 79.58 | 75.82 | 75.99 | 75.86 | -4.54% | 8,751,888 |
| Oct 16, 2025 | 78.75 | 82.11 | 78.61 | 79.60 | 79.46 | 0.47% | 8,478,735 |
| Oct 15, 2025 | 81.00 | 81.19 | 78.06 | 79.23 | 79.09 | -2.51% | 11,522,860 |
| Oct 14, 2025 | 82.55 | 85.30 | 80.38 | 81.27 | 81.13 | -0.85% | 14,040,110 |
| Oct 13, 2025 | 78.00 | 82.50 | 77.88 | 81.97 | 81.83 | 1.07% | 8,683,557 |
| Oct 10, 2025 | 84.14 | 84.48 | 80.81 | 81.10 | 80.96 | -4.69% | 11,296,320 |
| Oct 9, 2025 | 83.30 | 86.26 | 83.05 | 85.09 | 84.94 | 3.00% | 13,785,740 |