Suzhou Good-Ark Electronics Co., Ltd. (SHE:002079)
China
· Delayed Price · Currency is CNY 11.69
+1.06 (9.97%)
Apr 29, 2026, 3:04 PM CST
SHE:002079 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.21 | 11.69 | 11.21 | 11.69 | 11.69 | 9.97% | 61,951,210 |
| Apr 28, 2026 | 10.51 | 10.83 | 10.49 | 10.63 | 10.63 | 0.76% | 39,629,278 |
| Apr 27, 2026 | 10.58 | 10.68 | 10.38 | 10.55 | 10.55 | -1.22% | 31,743,503 |
| Apr 24, 2026 | 10.45 | 10.98 | 10.45 | 10.68 | 10.68 | 1.42% | 53,709,916 |
| Apr 23, 2026 | 10.71 | 10.80 | 10.45 | 10.53 | 10.53 | -1.59% | 32,046,551 |
| Apr 22, 2026 | 10.47 | 10.79 | 10.43 | 10.70 | 10.70 | 2.20% | 40,230,787 |
| Apr 21, 2026 | 10.30 | 10.62 | 10.12 | 10.47 | 10.47 | 1.65% | 39,249,170 |
| Apr 20, 2026 | 10.37 | 10.46 | 10.28 | 10.30 | 10.30 | -1.34% | 30,618,350 |
| Apr 17, 2026 | 10.17 | 10.55 | 10.12 | 10.44 | 10.44 | 1.85% | 35,040,234 |
| Apr 16, 2026 | 9.96 | 10.38 | 9.92 | 10.25 | 10.25 | 3.64% | 39,272,081 |
| Apr 15, 2026 | 9.91 | 10.08 | 9.81 | 9.89 | 9.89 | 0.71% | 33,278,041 |
| Apr 14, 2026 | 9.82 | 9.82 | 9.70 | 9.82 | 9.82 | 0.31% | 16,828,948 |
| Apr 13, 2026 | 9.55 | 9.80 | 9.52 | 9.79 | 9.79 | 1.66% | 18,943,090 |
| Apr 10, 2026 | 9.65 | 9.75 | 9.61 | 9.63 | 9.63 | 0.84% | 16,109,950 |
| Apr 9, 2026 | 9.64 | 9.65 | 9.52 | 9.55 | 9.55 | -1.85% | 15,074,310 |
| Apr 8, 2026 | 9.61 | 9.73 | 9.58 | 9.73 | 9.73 | 3.29% | 21,904,900 |
| Apr 7, 2026 | 9.26 | 9.43 | 9.25 | 9.42 | 9.42 | 2.06% | 12,490,590 |
| Apr 3, 2026 | 9.56 | 9.60 | 9.22 | 9.23 | 9.23 | -2.74% | 14,023,440 |
| Apr 2, 2026 | 9.57 | 9.65 | 9.45 | 9.49 | 9.49 | - | 23,289,500 |
| Apr 1, 2026 | 9.47 | 9.49 | 9.35 | 9.49 | 9.49 | 1.93% | 13,835,790 |
| Mar 31, 2026 | 9.45 | 9.52 | 9.30 | 9.31 | 9.31 | -2.00% | 13,938,410 |
| Mar 30, 2026 | 9.38 | 9.52 | 9.20 | 9.50 | 9.50 | -0.21% | 17,856,900 |
| Mar 27, 2026 | 9.30 | 9.55 | 9.24 | 9.52 | 9.52 | 1.28% | 16,590,840 |
| Mar 26, 2026 | 9.68 | 9.68 | 9.35 | 9.40 | 9.40 | -2.89% | 18,421,820 |
| Mar 25, 2026 | 9.65 | 9.79 | 9.60 | 9.68 | 9.68 | 0.31% | 23,114,590 |
| Mar 24, 2026 | 9.80 | 9.86 | 9.33 | 9.65 | 9.65 | 0.21% | 29,638,230 |
| Mar 23, 2026 | 9.68 | 10.04 | 9.57 | 9.63 | 9.63 | -2.13% | 33,190,370 |
| Mar 20, 2026 | 10.11 | 10.24 | 9.83 | 9.84 | 9.84 | -1.50% | 22,686,750 |
| Mar 19, 2026 | 10.16 | 10.17 | 9.96 | 9.99 | 9.99 | -2.82% | 21,135,750 |
| Mar 18, 2026 | 10.17 | 10.30 | 10.08 | 10.28 | 10.28 | 1.88% | 19,245,790 |
| Mar 17, 2026 | 10.38 | 10.40 | 10.08 | 10.09 | 10.09 | -2.70% | 20,090,660 |
| Mar 16, 2026 | 10.31 | 10.38 | 10.13 | 10.37 | 10.37 | 0.68% | 18,463,166 |
| Mar 13, 2026 | 10.39 | 10.51 | 10.27 | 10.30 | 10.30 | -1.25% | 20,427,727 |
| Mar 12, 2026 | 10.60 | 10.66 | 10.36 | 10.43 | 10.43 | -1.88% | 22,511,496 |
| Mar 11, 2026 | 10.58 | 10.77 | 10.58 | 10.63 | 10.63 | 0.47% | 24,948,938 |
| Mar 10, 2026 | 10.60 | 10.67 | 10.47 | 10.58 | 10.58 | 1.24% | 23,434,930 |
| Mar 9, 2026 | 10.39 | 10.49 | 10.08 | 10.45 | 10.45 | -0.95% | 32,147,300 |
| Mar 6, 2026 | 10.56 | 10.69 | 10.53 | 10.55 | 10.55 | -0.66% | 22,539,120 |
| Mar 5, 2026 | 10.65 | 10.85 | 10.56 | 10.62 | 10.62 | 1.43% | 28,435,840 |
| Mar 4, 2026 | 10.29 | 10.67 | 10.28 | 10.47 | 10.47 | 0.58% | 29,100,400 |
| Mar 3, 2026 | 10.92 | 11.20 | 10.39 | 10.41 | 10.41 | -4.58% | 51,106,450 |
| Mar 2, 2026 | 11.18 | 11.30 | 10.87 | 10.91 | 10.91 | -4.55% | 59,148,710 |
| Feb 27, 2026 | 11.36 | 11.53 | 11.24 | 11.43 | 11.43 | -0.35% | 47,323,900 |
| Feb 26, 2026 | 11.32 | 11.49 | 11.21 | 11.47 | 11.47 | 1.41% | 58,247,390 |
| Feb 25, 2026 | 11.26 | 11.38 | 11.21 | 11.31 | 11.31 | -0.09% | 44,673,780 |
| Feb 24, 2026 | 11.40 | 11.44 | 11.14 | 11.32 | 11.32 | 0.80% | 44,501,650 |
| Feb 13, 2026 | 11.41 | 11.50 | 11.19 | 11.23 | 11.23 | -2.43% | 42,263,850 |
| Feb 12, 2026 | 11.66 | 11.74 | 11.37 | 11.51 | 11.51 | -1.29% | 51,468,110 |
| Feb 11, 2026 | 11.92 | 12.04 | 11.64 | 11.66 | 11.66 | -2.35% | 72,112,370 |
| Feb 10, 2026 | 11.76 | 12.30 | 11.63 | 11.94 | 11.94 | 1.10% | 143,882,200 |
| Feb 9, 2026 | 10.91 | 11.81 | 10.88 | 11.81 | 11.81 | 9.96% | 77,192,090 |
| Feb 6, 2026 | 10.78 | 10.90 | 10.69 | 10.74 | 10.74 | -1.29% | 27,708,170 |
| Feb 5, 2026 | 10.97 | 10.98 | 10.77 | 10.88 | 10.88 | -1.98% | 33,608,290 |
| Feb 4, 2026 | 10.82 | 11.15 | 10.68 | 11.10 | 11.10 | 2.49% | 51,155,160 |
| Feb 3, 2026 | 10.58 | 10.92 | 10.46 | 10.83 | 10.83 | 4.34% | 37,973,920 |
| Feb 2, 2026 | 10.61 | 10.72 | 10.30 | 10.38 | 10.38 | -2.99% | 32,332,560 |
| Jan 30, 2026 | 10.76 | 10.90 | 10.51 | 10.70 | 10.70 | -1.29% | 37,804,720 |
| Jan 29, 2026 | 10.99 | 11.35 | 10.78 | 10.84 | 10.84 | -2.52% | 51,853,740 |
| Jan 28, 2026 | 11.10 | 11.30 | 10.95 | 11.12 | 11.12 | -0.89% | 61,153,606 |
| Jan 27, 2026 | 10.74 | 11.25 | 10.53 | 11.22 | 11.22 | 3.70% | 80,942,810 |
| Jan 26, 2026 | 11.03 | 11.15 | 10.70 | 10.82 | 10.82 | -2.61% | 64,205,589 |
| Jan 23, 2026 | 10.53 | 11.15 | 10.49 | 11.11 | 11.11 | 5.61% | 87,746,040 |
| Jan 22, 2026 | 10.74 | 10.74 | 10.43 | 10.52 | 10.52 | -1.77% | 42,275,380 |
| Jan 21, 2026 | 10.34 | 10.76 | 10.27 | 10.71 | 10.71 | 3.28% | 65,601,170 |
| Jan 20, 2026 | 10.17 | 10.55 | 10.13 | 10.37 | 10.37 | 1.87% | 45,129,900 |
| Jan 19, 2026 | 10.30 | 10.31 | 10.12 | 10.18 | 10.18 | -0.39% | 32,143,300 |
| Jan 16, 2026 | 10.00 | 10.29 | 9.96 | 10.22 | 10.22 | 2.40% | 41,517,666 |
| Jan 15, 2026 | 9.88 | 9.99 | 9.81 | 9.98 | 9.98 | 1.22% | 21,743,940 |
| Jan 14, 2026 | 9.80 | 10.02 | 9.75 | 9.86 | 9.86 | 0.41% | 30,848,430 |
| Jan 13, 2026 | 10.00 | 10.01 | 9.80 | 9.82 | 9.82 | -2.09% | 23,989,860 |
| Jan 12, 2026 | 9.90 | 10.05 | 9.85 | 10.03 | 10.03 | 1.42% | 28,077,201 |
| Jan 9, 2026 | 9.85 | 9.93 | 9.75 | 9.89 | 9.89 | 0.71% | 23,130,883 |
| Jan 8, 2026 | 9.70 | 9.84 | 9.67 | 9.82 | 9.82 | 0.82% | 16,365,166 |
| Jan 7, 2026 | 9.81 | 9.82 | 9.70 | 9.74 | 9.74 | -0.20% | 15,817,800 |
| Jan 6, 2026 | 9.70 | 9.84 | 9.70 | 9.76 | 9.76 | 0.62% | 16,847,862 |
| Jan 5, 2026 | 9.60 | 9.71 | 9.60 | 9.70 | 9.70 | 1.57% | 13,856,980 |
| Dec 31, 2025 | 9.65 | 9.67 | 9.50 | 9.55 | 9.55 | -0.73% | 10,519,000 |
| Dec 30, 2025 | 9.60 | 9.74 | 9.54 | 9.62 | 9.62 | -0.52% | 14,354,340 |
| Dec 29, 2025 | 9.59 | 9.77 | 9.55 | 9.67 | 9.67 | 0.94% | 18,601,500 |
| Dec 26, 2025 | 9.61 | 9.72 | 9.55 | 9.58 | 9.58 | -0.31% | 11,894,900 |
| Dec 25, 2025 | 9.59 | 9.66 | 9.50 | 9.61 | 9.61 | 0.21% | 10,737,150 |
| Dec 24, 2025 | 9.31 | 9.61 | 9.31 | 9.59 | 9.59 | 2.35% | 14,786,930 |
| Dec 23, 2025 | 9.35 | 9.45 | 9.33 | 9.37 | 9.37 | -0.11% | 7,911,120 |
| Dec 22, 2025 | 9.40 | 9.48 | 9.37 | 9.38 | 9.38 | -0.11% | 8,084,600 |
| Dec 19, 2025 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | 1.40% | 9,674,145 |
| Dec 18, 2025 | 9.21 | 9.34 | 9.19 | 9.26 | 9.26 | -0.32% | 8,259,800 |
| Dec 17, 2025 | 9.27 | 9.32 | 9.07 | 9.29 | 9.29 | 0.98% | 10,953,190 |
| Dec 16, 2025 | 9.38 | 9.42 | 9.16 | 9.20 | 9.20 | -1.92% | 11,330,630 |
| Dec 15, 2025 | 9.49 | 9.52 | 9.37 | 9.38 | 9.38 | -1.57% | 11,655,270 |
| Dec 12, 2025 | 9.49 | 9.59 | 9.42 | 9.53 | 9.53 | 0.42% | 8,687,225 |
| Dec 11, 2025 | 9.60 | 9.65 | 9.48 | 9.49 | 9.49 | -1.15% | 10,295,652 |
| Dec 10, 2025 | 9.61 | 9.66 | 9.49 | 9.60 | 9.60 | -0.10% | 9,388,082 |
| Dec 9, 2025 | 9.67 | 9.78 | 9.60 | 9.61 | 9.61 | -1.23% | 11,977,280 |
| Dec 8, 2025 | 9.57 | 9.93 | 9.55 | 9.73 | 9.73 | 1.88% | 20,779,180 |
| Dec 5, 2025 | 9.49 | 9.57 | 9.39 | 9.55 | 9.55 | 0.63% | 9,088,226 |
| Dec 4, 2025 | 9.44 | 9.52 | 9.36 | 9.49 | 9.49 | 0.32% | 8,161,700 |
| Dec 3, 2025 | 9.59 | 9.60 | 9.43 | 9.46 | 9.46 | -1.15% | 9,889,900 |
| Dec 2, 2025 | 9.67 | 9.67 | 9.52 | 9.57 | 9.57 | -1.14% | 9,427,001 |
| Dec 1, 2025 | 9.49 | 9.69 | 9.45 | 9.68 | 9.68 | 2.00% | 15,083,030 |
| Nov 28, 2025 | 9.41 | 9.49 | 9.39 | 9.49 | 9.49 | 0.64% | 7,947,644 |