Skip to main content
Suzhou Good-Ark Electronics Co., Ltd. (SHE:002079)
China flag China · Delayed Price · Currency is CNY
10.58
+0.13 (1.24%)
Mar 10, 2026, 3:04 PM CST

SHE:002079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.5610.6710.4710.50-0.48%16,526,123
Mar 9, 202610.3910.4910.0810.4510.45-0.95%32,147,300
Mar 6, 202610.5610.6910.5310.5510.55-0.66%22,539,120
Mar 5, 202610.6510.8510.5610.6210.621.43%28,435,840
Mar 4, 202610.2910.6710.2810.4710.470.58%29,100,400
Mar 3, 202610.9211.2010.3910.4110.41-4.58%51,106,450
Mar 2, 202611.1811.3010.8710.9110.91-4.55%59,148,710
Feb 27, 202611.3611.5311.2411.4311.43-0.35%47,323,900
Feb 26, 202611.3211.4911.2111.4711.471.41%58,247,390
Feb 25, 202611.2611.3811.2111.3111.31-0.09%44,673,780
Feb 24, 202611.4011.4411.1411.3211.320.80%44,501,650
Feb 13, 202611.4111.5011.1911.2311.23-2.43%42,263,850
Feb 12, 202611.6611.7411.3711.5111.51-1.29%51,468,110
Feb 11, 202611.9212.0411.6411.6611.66-2.35%72,112,370
Feb 10, 202611.7612.3011.6311.9411.941.10%143,882,200
Feb 9, 202610.9111.8110.8811.8111.819.96%77,192,090
Feb 6, 202610.7810.9010.6910.7410.74-1.29%27,708,170
Feb 5, 202610.9710.9810.7710.8810.88-1.98%33,608,290
Feb 4, 202610.8211.1510.6811.1011.102.49%51,155,160
Feb 3, 202610.5810.9210.4610.8310.834.34%37,973,920
Feb 2, 202610.6110.7210.3010.3810.38-2.99%32,332,560
Jan 30, 202610.7610.9010.5110.7010.70-1.29%37,804,720
Jan 29, 202610.9911.3510.7810.8410.84-2.52%51,853,740
Jan 28, 202611.1011.3010.9511.1211.12-0.89%61,153,606
Jan 27, 202610.7411.2510.5311.2211.223.70%80,942,810
Jan 26, 202611.0311.1510.7010.8210.82-2.61%64,205,589
Jan 23, 202610.5311.1510.4911.1111.115.61%87,746,040
Jan 22, 202610.7410.7410.4310.5210.52-1.77%42,275,380
Jan 21, 202610.3410.7610.2710.7110.713.28%65,601,170
Jan 20, 202610.1710.5510.1310.3710.371.87%45,129,900
Jan 19, 202610.3010.3110.1210.1810.18-0.39%32,143,300
Jan 16, 202610.0010.299.9610.2210.222.40%41,517,666
Jan 15, 20269.889.999.819.989.981.22%21,743,940
Jan 14, 20269.8010.029.759.869.860.41%30,848,430
Jan 13, 202610.0010.019.809.829.82-2.09%23,989,860
Jan 12, 20269.9010.059.8510.0310.031.42%28,077,201
Jan 9, 20269.859.939.759.899.890.71%23,130,883
Jan 8, 20269.709.849.679.829.820.82%16,365,166
Jan 7, 20269.819.829.709.749.74-0.20%15,817,800
Jan 6, 20269.709.849.709.769.760.62%16,847,862
Jan 5, 20269.609.719.609.709.701.57%13,856,980
Dec 31, 20259.659.679.509.559.55-0.73%10,519,000
Dec 30, 20259.609.749.549.629.62-0.52%14,354,340
Dec 29, 20259.599.779.559.679.670.94%18,601,500
Dec 26, 20259.619.729.559.589.58-0.31%11,894,900
Dec 25, 20259.599.669.509.619.610.21%10,737,150
Dec 24, 20259.319.619.319.599.592.35%14,786,930
Dec 23, 20259.359.459.339.379.37-0.11%7,911,120
Dec 22, 20259.409.489.379.389.38-0.11%8,084,600
Dec 19, 20259.299.399.299.399.391.40%9,674,145
Dec 18, 20259.219.349.199.269.26-0.32%8,259,800
Dec 17, 20259.279.329.079.299.290.98%10,953,190
Dec 16, 20259.389.429.169.209.20-1.92%11,330,630
Dec 15, 20259.499.529.379.389.38-1.57%11,655,270
Dec 12, 20259.499.599.429.539.530.42%8,687,225
Dec 11, 20259.609.659.489.499.49-1.15%10,295,652
Dec 10, 20259.619.669.499.609.60-0.10%9,388,082
Dec 9, 20259.679.789.609.619.61-1.23%11,977,280
Dec 8, 20259.579.939.559.739.731.88%20,779,180
Dec 5, 20259.499.579.399.559.550.63%9,088,226
Dec 4, 20259.449.529.369.499.490.32%8,161,700
Dec 3, 20259.599.609.439.469.46-1.15%9,889,900
Dec 2, 20259.679.679.529.579.57-1.14%9,427,001
Dec 1, 20259.499.699.459.689.682.00%15,083,030
Nov 28, 20259.419.499.399.499.490.64%7,947,644
Nov 27, 20259.399.559.389.439.430.43%10,289,172
Nov 26, 20259.479.539.389.399.39-1.05%10,624,162
Nov 25, 20259.509.649.469.499.490.21%13,862,197
Nov 24, 20259.409.499.279.479.471.18%16,287,790
Nov 21, 20259.919.939.369.369.36-6.31%33,759,909
Nov 20, 202510.2310.289.979.999.99-1.77%20,492,280
Nov 19, 202510.3710.4410.0810.1710.17-1.93%17,939,200
Nov 18, 202510.4310.5010.2910.3710.37-1.05%15,876,600
Nov 17, 202510.4510.5710.4410.4810.48-0.29%14,914,540
Nov 14, 202510.6010.7110.4710.5110.51-1.68%19,482,550
Nov 13, 202510.5810.7410.5410.6910.691.04%22,819,560
Nov 12, 202510.6210.6810.4310.5810.58-0.84%22,371,050
Nov 11, 202510.5810.8210.5610.6710.670.85%36,135,860
Nov 10, 202510.4910.6310.4010.5810.580.95%27,766,920
Nov 7, 202510.3410.5310.3110.4810.480.58%20,114,800
Nov 6, 202510.3210.4710.3010.4210.420.97%24,423,640
Nov 5, 202510.0910.4110.0710.3210.321.47%22,455,360
Nov 4, 202510.3210.3510.1110.1710.17-1.93%15,703,730
Nov 3, 202510.2110.3710.0210.3710.371.27%26,348,910
Oct 31, 202510.3310.4210.2410.2410.24-1.25%22,656,320
Oct 30, 202510.3510.6410.2810.3710.370.39%27,977,620
Oct 29, 202510.3110.3710.2610.3310.33-16,446,600
Oct 28, 202510.3110.4210.2510.3310.33-0.19%16,553,190
Oct 27, 202510.3010.4210.1910.3510.351.47%25,504,890
Oct 24, 202510.1010.2810.0910.2010.201.09%20,013,900
Oct 23, 202510.0610.109.9010.0910.09-0.10%20,025,700
Oct 22, 202510.2310.2510.0410.1010.10-1.85%19,111,200
Oct 21, 202510.1110.4110.1010.2910.291.88%25,182,710
Oct 20, 202510.0810.2810.0210.1010.101.30%20,332,900
Oct 17, 202510.3710.589.949.979.97-4.13%33,404,510
Oct 16, 202510.5210.7710.3510.4010.40-0.57%31,552,270
Oct 15, 202510.3110.5110.2410.4610.461.26%21,746,200
Oct 14, 202510.5810.7210.2710.3310.33-2.09%27,191,320
Oct 13, 202510.0310.5710.0010.5510.550.19%27,020,590
Oct 10, 202510.8410.8410.4610.5310.53-3.48%38,815,440