Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China
· Delayed Price · Currency is CNY 64.71
+0.66 (1.03%)
Apr 29, 2026, 3:00 PM CST
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.71 | 64.90 | 63.61 | 64.71 | 64.71 | 1.03% | 3,651,575 |
| Apr 28, 2026 | 65.86 | 66.31 | 63.88 | 64.05 | 64.05 | -3.55% | 6,330,046 |
| Apr 27, 2026 | 65.05 | 66.84 | 64.38 | 66.41 | 66.41 | 2.09% | 7,500,436 |
| Apr 24, 2026 | 67.66 | 67.66 | 64.88 | 65.05 | 65.05 | -8.04% | 13,840,732 |
| Apr 23, 2026 | 70.98 | 72.03 | 70.29 | 70.74 | 70.74 | 0.06% | 8,022,542 |
| Apr 22, 2026 | 68.83 | 70.77 | 68.61 | 70.70 | 70.70 | 2.36% | 6,157,043 |
| Apr 21, 2026 | 69.70 | 69.87 | 68.34 | 69.07 | 69.07 | -1.14% | 4,650,650 |
| Apr 20, 2026 | 69.00 | 70.52 | 69.00 | 69.87 | 69.87 | 0.82% | 5,743,158 |
| Apr 17, 2026 | 68.50 | 69.49 | 68.26 | 69.30 | 69.30 | 0.77% | 5,369,005 |
| Apr 16, 2026 | 68.40 | 68.86 | 68.04 | 68.77 | 68.77 | 0.50% | 4,026,440 |
| Apr 15, 2026 | 68.99 | 69.58 | 68.32 | 68.43 | 68.43 | -0.75% | 5,067,222 |
| Apr 14, 2026 | 68.41 | 69.18 | 68.21 | 68.95 | 68.95 | 1.64% | 5,511,746 |
| Apr 13, 2026 | 67.72 | 68.98 | 67.72 | 67.84 | 67.84 | -1.15% | 5,021,130 |
| Apr 10, 2026 | 68.55 | 69.88 | 68.55 | 68.63 | 68.63 | 0.25% | 6,833,422 |
| Apr 9, 2026 | 67.07 | 68.95 | 66.71 | 68.46 | 68.46 | 0.88% | 7,430,235 |
| Apr 8, 2026 | 65.00 | 68.20 | 64.91 | 67.86 | 67.86 | 6.70% | 7,742,575 |
| Apr 7, 2026 | 63.88 | 64.50 | 63.20 | 63.60 | 63.60 | 0.35% | 3,083,348 |
| Apr 3, 2026 | 64.30 | 64.42 | 63.10 | 63.38 | 63.38 | -0.92% | 3,012,617 |
| Apr 2, 2026 | 65.91 | 65.98 | 63.68 | 63.97 | 63.97 | -3.15% | 5,326,635 |
| Apr 1, 2026 | 67.15 | 67.22 | 65.93 | 66.05 | 66.05 | 0.23% | 5,120,200 |
| Mar 31, 2026 | 66.57 | 67.19 | 65.83 | 65.90 | 65.90 | -1.30% | 3,231,875 |
| Mar 30, 2026 | 66.60 | 67.00 | 65.07 | 66.77 | 66.77 | -1.49% | 4,818,144 |
| Mar 27, 2026 | 66.91 | 68.38 | 66.80 | 67.78 | 67.78 | -0.15% | 3,571,697 |
| Mar 26, 2026 | 68.70 | 68.79 | 67.52 | 67.88 | 67.88 | -1.14% | 3,162,028 |
| Mar 25, 2026 | 68.00 | 68.97 | 68.00 | 68.66 | 68.66 | 1.28% | 3,691,590 |
| Mar 24, 2026 | 67.21 | 67.88 | 66.35 | 67.79 | 67.79 | 2.22% | 3,189,949 |
| Mar 23, 2026 | 68.36 | 68.88 | 65.90 | 66.32 | 66.32 | -4.51% | 6,273,096 |
| Mar 20, 2026 | 71.20 | 71.37 | 69.45 | 69.45 | 69.45 | -1.93% | 3,625,536 |
| Mar 19, 2026 | 71.51 | 71.63 | 70.57 | 70.82 | 70.82 | -2.17% | 2,862,906 |
| Mar 18, 2026 | 72.20 | 72.60 | 71.30 | 72.39 | 72.39 | 0.37% | 3,242,708 |
| Mar 17, 2026 | 73.29 | 73.31 | 72.08 | 72.12 | 72.12 | -1.46% | 3,253,127 |
| Mar 16, 2026 | 71.52 | 73.20 | 70.62 | 73.19 | 73.19 | 2.23% | 4,438,717 |
| Mar 13, 2026 | 71.78 | 72.46 | 71.40 | 71.59 | 71.59 | -0.83% | 2,633,905 |
| Mar 12, 2026 | 72.50 | 73.10 | 71.90 | 72.19 | 72.19 | -0.56% | 3,027,415 |
| Mar 11, 2026 | 72.50 | 72.93 | 72.16 | 72.60 | 72.60 | 0.14% | 3,425,427 |
| Mar 10, 2026 | 71.77 | 72.58 | 71.52 | 72.50 | 72.50 | 2.08% | 4,742,887 |
| 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 |