Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China
· Delayed Price · Currency is CNY 81.30
-0.60 (-0.73%)
At close: Dec 5, 2025
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 81.66 | 83.30 | 81.58 | 82.61 | 82.47 | 1.54% | 8,432,023 |
| Sep 29, 2025 | 82.45 | 82.45 | 80.39 | 81.36 | 81.22 | -1.39% | 8,809,239 |
| Sep 26, 2025 | 82.30 | 83.95 | 82.05 | 82.51 | 82.37 | 0.19% | 10,566,580 |
| Sep 25, 2025 | 82.78 | 82.90 | 81.68 | 82.35 | 82.21 | -0.54% | 8,656,970 |
| Sep 24, 2025 | 80.00 | 83.49 | 79.69 | 82.80 | 82.66 | 2.87% | 13,458,940 |
| Sep 23, 2025 | 80.80 | 81.00 | 78.00 | 80.49 | 80.35 | -0.37% | 9,215,759 |
| Sep 22, 2025 | 78.88 | 81.30 | 78.51 | 80.79 | 80.65 | 2.38% | 8,190,501 |
| Sep 19, 2025 | 79.96 | 81.10 | 78.91 | 78.91 | 78.77 | -1.36% | 7,069,954 |
| Sep 18, 2025 | 79.94 | 82.52 | 78.80 | 80.00 | 79.86 | -0.10% | 12,814,250 |
| Sep 17, 2025 | 79.35 | 80.88 | 78.86 | 80.08 | 79.94 | 0.50% | 5,885,507 |
| Sep 16, 2025 | 79.26 | 80.40 | 79.10 | 79.68 | 79.54 | -0.77% | 5,778,076 |
| Sep 15, 2025 | 82.00 | 82.58 | 80.01 | 80.30 | 80.16 | 0.61% | 8,444,356 |
| Sep 12, 2025 | 78.91 | 81.09 | 78.38 | 79.81 | 79.67 | 1.17% | 8,782,393 |
| Sep 11, 2025 | 75.25 | 79.15 | 75.01 | 78.89 | 78.75 | 4.30% | 9,020,837 |
| Sep 10, 2025 | 75.85 | 76.79 | 75.62 | 75.64 | 75.51 | -0.99% | 4,049,674 |
| Sep 9, 2025 | 77.56 | 77.69 | 76.02 | 76.40 | 76.27 | -2.19% | 4,667,224 |
| Sep 8, 2025 | 76.53 | 78.27 | 75.86 | 78.11 | 77.97 | 2.04% | 6,592,439 |
| Sep 5, 2025 | 74.59 | 76.65 | 74.11 | 76.55 | 76.42 | 2.75% | 7,695,636 |
| Sep 4, 2025 | 77.01 | 77.77 | 73.47 | 74.50 | 74.37 | -3.26% | 9,133,907 |
| Sep 3, 2025 | 78.73 | 79.20 | 76.68 | 77.01 | 76.88 | -1.66% | 7,367,083 |
| Sep 2, 2025 | 82.22 | 82.60 | 77.88 | 78.31 | 78.17 | -4.73% | 11,882,950 |
| Sep 1, 2025 | 82.99 | 84.21 | 81.56 | 82.20 | 82.06 | -0.13% | 9,326,544 |
| Aug 29, 2025 | 83.08 | 83.08 | 80.82 | 82.31 | 82.17 | -0.94% | 10,154,830 |
| Aug 28, 2025 | 82.00 | 83.72 | 80.70 | 83.09 | 82.95 | 2.28% | 15,399,300 |
| Aug 27, 2025 | 80.78 | 84.76 | 80.40 | 81.24 | 81.10 | 1.26% | 19,100,530 |
| Aug 26, 2025 | 79.00 | 81.31 | 78.66 | 80.23 | 80.09 | -2.99% | 17,556,730 |
| Aug 25, 2025 | 83.12 | 84.97 | 82.18 | 82.70 | 82.56 | -0.34% | 13,607,380 |
| Aug 22, 2025 | 80.98 | 83.00 | 80.57 | 82.98 | 82.84 | 4.60% | 13,806,310 |
| Aug 21, 2025 | 80.40 | 81.35 | 78.88 | 79.33 | 79.19 | -0.79% | 6,078,746 |
| Aug 20, 2025 | 78.46 | 79.99 | 77.78 | 79.96 | 79.82 | 1.92% | 7,055,117 |
| Aug 19, 2025 | 79.59 | 79.59 | 78.19 | 78.45 | 78.31 | -1.12% | 5,408,811 |
| Aug 18, 2025 | 76.42 | 79.68 | 76.42 | 79.34 | 79.20 | 3.86% | 10,321,090 |
| Aug 15, 2025 | 75.90 | 76.49 | 75.65 | 76.39 | 76.26 | 0.49% | 4,566,275 |
| Aug 14, 2025 | 76.80 | 77.66 | 75.59 | 76.02 | 75.89 | -0.99% | 5,442,904 |
| Aug 13, 2025 | 76.30 | 77.10 | 76.13 | 76.78 | 76.65 | 0.63% | 4,480,964 |
| Aug 12, 2025 | 76.70 | 76.80 | 75.90 | 76.30 | 76.17 | -0.65% | 3,137,864 |
| Aug 11, 2025 | 75.24 | 77.13 | 75.07 | 76.80 | 76.67 | 2.07% | 4,796,422 |
| Aug 8, 2025 | 76.58 | 76.70 | 75.15 | 75.24 | 75.11 | -2.09% | 5,026,477 |
| Aug 7, 2025 | 77.07 | 77.68 | 76.36 | 76.85 | 76.72 | -0.29% | 4,899,238 |
| Aug 6, 2025 | 77.38 | 77.41 | 76.53 | 77.07 | 76.94 | 0.05% | 3,703,662 |
| Aug 5, 2025 | 75.26 | 77.68 | 75.25 | 77.03 | 76.90 | 2.37% | 6,779,099 |
| Aug 4, 2025 | 73.72 | 75.27 | 73.72 | 75.25 | 75.12 | 1.42% | 3,312,684 |
| Aug 1, 2025 | 74.37 | 75.00 | 73.60 | 74.20 | 74.07 | 0.08% | 3,969,953 |
| Jul 31, 2025 | 75.47 | 76.30 | 73.92 | 74.14 | 74.01 | -2.41% | 5,224,708 |
| Jul 30, 2025 | 75.41 | 76.88 | 75.01 | 75.97 | 75.84 | 0.22% | 5,847,218 |
| Jul 29, 2025 | 75.01 | 75.81 | 74.71 | 75.80 | 75.67 | 0.57% | 4,895,567 |
| Jul 28, 2025 | 75.38 | 75.88 | 74.60 | 75.37 | 75.24 | 0.03% | 4,610,512 |
| Jul 25, 2025 | 75.96 | 76.00 | 74.46 | 75.35 | 75.22 | -0.46% | 5,778,747 |
| Jul 24, 2025 | 74.87 | 75.91 | 74.39 | 75.70 | 75.57 | 1.94% | 6,038,594 |
| Jul 23, 2025 | 73.99 | 74.78 | 73.70 | 74.26 | 74.13 | 0.09% | 5,005,772 |
| Jul 22, 2025 | 72.74 | 76.18 | 72.61 | 74.19 | 74.06 | 1.99% | 8,473,666 |
| Jul 21, 2025 | 72.21 | 72.88 | 71.80 | 72.74 | 72.61 | 0.97% | 4,000,035 |
| Jul 18, 2025 | 71.83 | 72.29 | 71.65 | 72.04 | 71.91 | 0.31% | 3,359,483 |
| Jul 17, 2025 | 70.96 | 72.24 | 70.63 | 71.82 | 71.69 | 1.21% | 4,459,805 |
| Jul 16, 2025 | 70.95 | 71.79 | 70.50 | 70.96 | 70.84 | 0.03% | 4,006,912 |
| Jul 15, 2025 | 70.94 | 71.35 | 70.50 | 70.94 | 70.82 | -0.08% | 2,872,961 |
| Jul 14, 2025 | 71.67 | 71.69 | 70.93 | 71.00 | 70.88 | -0.42% | 2,615,568 |
| Jul 11, 2025 | 70.52 | 71.55 | 70.45 | 71.30 | 71.18 | 0.91% | 3,675,830 |