Goertek Inc. (SHE:002241)
China
· Delayed Price · Currency is CNY 30.37
+0.11 (0.36%)
At close: Dec 5, 2025
Goertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.91 | 30.57 | 29.29 | 30.37 | 30.37 | 0.36% | 86,638,232 |
| Dec 4, 2025 | 30.40 | 30.50 | 29.70 | 30.26 | 30.26 | -0.56% | 63,130,430 |
| Dec 3, 2025 | 31.20 | 31.31 | 30.28 | 30.43 | 30.43 | -2.84% | 102,152,200 |
| Dec 2, 2025 | 30.63 | 32.23 | 30.60 | 31.32 | 31.32 | 1.82% | 154,661,998 |
| Dec 1, 2025 | 30.10 | 31.40 | 29.56 | 30.76 | 30.76 | 2.43% | 131,436,900 |
| Nov 28, 2025 | 29.48 | 30.59 | 29.47 | 30.03 | 30.03 | 2.95% | 134,791,600 |
| Nov 27, 2025 | 29.35 | 29.87 | 29.16 | 29.17 | 29.17 | -0.58% | 82,726,700 |
| Nov 26, 2025 | 28.49 | 29.68 | 28.34 | 29.34 | 29.34 | 2.95% | 112,740,928 |
| Nov 25, 2025 | 27.89 | 29.09 | 27.85 | 28.50 | 28.50 | 3.37% | 90,017,920 |
| Nov 24, 2025 | 27.51 | 27.75 | 27.05 | 27.57 | 27.57 | 0.55% | 48,901,970 |
| Nov 21, 2025 | 28.00 | 28.08 | 27.36 | 27.42 | 27.42 | -3.11% | 71,031,700 |
| Nov 20, 2025 | 28.50 | 28.95 | 28.30 | 28.30 | 28.30 | 0.21% | 54,010,600 |
| Nov 19, 2025 | 28.35 | 28.61 | 28.01 | 28.24 | 28.24 | -0.56% | 50,101,550 |
| Nov 18, 2025 | 28.30 | 28.68 | 28.08 | 28.40 | 28.40 | -0.07% | 44,610,630 |
| Nov 17, 2025 | 28.66 | 28.93 | 28.20 | 28.42 | 28.42 | -1.32% | 64,248,190 |
| Nov 14, 2025 | 28.98 | 29.33 | 28.72 | 28.80 | 28.80 | -1.87% | 48,817,730 |
| Nov 13, 2025 | 29.15 | 29.47 | 28.96 | 29.35 | 29.35 | 0.34% | 55,852,060 |
| Nov 12, 2025 | 29.35 | 29.88 | 29.03 | 29.25 | 29.25 | -0.85% | 67,629,090 |
| Nov 11, 2025 | 30.44 | 30.58 | 29.38 | 29.50 | 29.35 | -2.96% | 97,804,190 |
| Nov 10, 2025 | 31.20 | 31.38 | 29.83 | 30.40 | 30.25 | -2.72% | 108,173,600 |
| Nov 7, 2025 | 31.89 | 32.10 | 31.18 | 31.25 | 31.09 | -3.10% | 77,043,110 |
| Nov 6, 2025 | 31.69 | 32.39 | 31.36 | 32.25 | 32.09 | 1.99% | 56,794,100 |
| Nov 5, 2025 | 31.08 | 31.84 | 30.92 | 31.62 | 31.46 | -0.60% | 63,200,160 |
| Nov 4, 2025 | 32.90 | 32.96 | 31.46 | 31.81 | 31.65 | -3.43% | 79,501,050 |
| Nov 3, 2025 | 32.90 | 33.07 | 32.00 | 32.94 | 32.77 | 0.27% | 68,681,710 |
| Oct 31, 2025 | 33.33 | 33.66 | 32.56 | 32.85 | 32.68 | -0.90% | 91,412,180 |
| Oct 30, 2025 | 34.11 | 34.25 | 32.83 | 33.15 | 32.98 | -2.79% | 103,081,100 |
| Oct 29, 2025 | 33.65 | 34.25 | 33.31 | 34.10 | 33.93 | 1.52% | 88,717,300 |
| Oct 28, 2025 | 33.98 | 34.06 | 33.18 | 33.59 | 33.42 | -1.12% | 83,934,510 |
| Oct 27, 2025 | 34.01 | 34.90 | 33.38 | 33.97 | 33.80 | 2.07% | 131,416,500 |
| Oct 24, 2025 | 32.70 | 33.45 | 32.30 | 33.28 | 33.11 | 3.58% | 101,771,300 |
| Oct 23, 2025 | 32.03 | 32.26 | 31.38 | 32.13 | 31.97 | -0.83% | 61,681,030 |
| Oct 22, 2025 | 31.99 | 32.70 | 31.86 | 32.40 | 32.24 | 0.43% | 75,843,880 |
| Oct 21, 2025 | 31.05 | 32.50 | 31.05 | 32.26 | 32.10 | 6.08% | 158,118,700 |
| Oct 20, 2025 | 31.82 | 31.87 | 30.19 | 30.41 | 30.26 | -2.53% | 175,040,800 |
| Oct 17, 2025 | 32.80 | 32.80 | 31.06 | 31.20 | 31.04 | -5.08% | 109,184,600 |
| Oct 16, 2025 | 33.01 | 34.13 | 32.55 | 32.87 | 32.70 | -1.62% | 107,488,400 |
| Oct 15, 2025 | 32.11 | 33.77 | 31.80 | 33.41 | 33.24 | 4.34% | 131,387,100 |
| Oct 14, 2025 | 33.85 | 35.00 | 31.70 | 32.02 | 31.86 | -4.22% | 166,772,000 |
| Oct 13, 2025 | 32.69 | 34.00 | 32.68 | 33.43 | 33.26 | -6.80% | 199,718,900 |
| Oct 10, 2025 | 38.98 | 39.38 | 35.65 | 35.87 | 35.69 | -9.40% | 205,579,100 |
| Oct 9, 2025 | 37.49 | 40.68 | 37.00 | 39.59 | 39.39 | 5.57% | 222,652,000 |
| Sep 30, 2025 | 35.29 | 37.65 | 35.05 | 37.50 | 37.31 | 6.08% | 210,531,300 |
| Sep 29, 2025 | 35.50 | 36.29 | 35.07 | 35.35 | 35.17 | 1.12% | 129,386,000 |
| Sep 26, 2025 | 35.76 | 36.05 | 34.28 | 34.96 | 34.78 | -2.26% | 147,999,500 |
| Sep 25, 2025 | 34.65 | 36.88 | 34.40 | 35.77 | 35.59 | 2.79% | 192,338,400 |
| Sep 24, 2025 | 33.40 | 34.91 | 33.00 | 34.80 | 34.62 | 1.90% | 149,210,600 |
| Sep 23, 2025 | 35.65 | 35.80 | 33.00 | 34.15 | 33.98 | -2.82% | 211,698,000 |
| Sep 22, 2025 | 33.99 | 35.67 | 33.80 | 35.14 | 34.96 | 7.73% | 260,555,700 |
| Sep 19, 2025 | 32.97 | 33.63 | 32.56 | 32.62 | 32.45 | -0.61% | 137,262,500 |
| Sep 18, 2025 | 32.50 | 33.97 | 32.20 | 32.82 | 32.65 | -1.14% | 173,908,500 |
| Sep 17, 2025 | 33.59 | 34.06 | 32.57 | 33.20 | 33.03 | -0.72% | 136,483,900 |
| Sep 16, 2025 | 33.71 | 34.18 | 32.98 | 33.44 | 33.27 | -1.96% | 153,667,100 |
| Sep 15, 2025 | 33.09 | 34.24 | 32.14 | 34.11 | 33.94 | 5.47% | 229,237,200 |
| Sep 12, 2025 | 32.21 | 32.85 | 31.50 | 32.34 | 32.18 | 0.40% | 156,737,400 |
| Sep 11, 2025 | 30.83 | 32.40 | 30.30 | 32.21 | 32.05 | 3.64% | 191,331,600 |
| Sep 10, 2025 | 31.18 | 31.50 | 30.64 | 31.08 | 30.92 | -0.32% | 113,341,900 |
| Sep 9, 2025 | 32.00 | 32.13 | 31.02 | 31.18 | 31.02 | -4.18% | 141,856,300 |
| Sep 8, 2025 | 33.00 | 33.85 | 32.18 | 32.54 | 32.37 | -0.79% | 145,866,400 |
| Sep 5, 2025 | 31.87 | 33.00 | 31.32 | 32.80 | 32.63 | 2.89% | 163,330,700 |
| Sep 4, 2025 | 32.99 | 33.79 | 31.31 | 31.88 | 31.72 | -1.94% | 185,997,900 |
| Sep 3, 2025 | 33.36 | 33.65 | 32.18 | 32.51 | 32.34 | -2.20% | 174,094,700 |
| Sep 2, 2025 | 35.00 | 35.00 | 32.91 | 33.24 | 33.07 | -6.84% | 245,517,600 |
| Sep 1, 2025 | 36.74 | 37.00 | 34.50 | 35.68 | 35.50 | -2.83% | 219,375,700 |
| Aug 29, 2025 | 34.88 | 37.17 | 33.95 | 36.72 | 36.53 | 5.12% | 238,939,400 |
| Aug 28, 2025 | 34.29 | 35.01 | 33.34 | 34.93 | 34.75 | 1.57% | 229,283,000 |
| Aug 27, 2025 | 33.83 | 35.88 | 33.19 | 34.39 | 34.22 | 0.97% | 283,695,500 |
| Aug 26, 2025 | 30.58 | 34.06 | 30.42 | 34.06 | 33.89 | 10.01% | 240,873,200 |
| Aug 25, 2025 | 31.28 | 32.00 | 30.63 | 30.96 | 30.80 | 3.65% | 231,958,500 |
| Aug 22, 2025 | 30.00 | 31.21 | 29.41 | 29.87 | 29.72 | 0.64% | 225,331,300 |
| Aug 21, 2025 | 29.00 | 30.42 | 28.90 | 29.68 | 29.53 | 2.34% | 195,784,400 |
| Aug 20, 2025 | 28.20 | 29.48 | 28.00 | 29.00 | 28.85 | 2.84% | 166,297,600 |
| Aug 19, 2025 | 28.23 | 28.98 | 27.92 | 28.20 | 28.06 | -0.39% | 156,935,200 |
| Aug 18, 2025 | 26.20 | 28.74 | 26.20 | 28.31 | 28.17 | 8.34% | 253,739,500 |
| Aug 15, 2025 | 25.41 | 26.66 | 25.38 | 26.13 | 26.00 | 1.75% | 187,216,800 |
| Aug 14, 2025 | 24.22 | 25.85 | 24.07 | 25.68 | 25.55 | 6.29% | 241,148,400 |
| Aug 13, 2025 | 23.99 | 24.26 | 23.78 | 24.16 | 24.04 | 1.21% | 98,991,460 |
| Aug 12, 2025 | 23.91 | 24.23 | 23.68 | 23.87 | 23.75 | -0.50% | 77,300,580 |
| Aug 11, 2025 | 23.01 | 24.11 | 23.01 | 23.99 | 23.87 | 4.94% | 190,793,600 |
| Aug 8, 2025 | 23.22 | 23.30 | 22.78 | 22.86 | 22.74 | -1.97% | 78,264,960 |
| Aug 7, 2025 | 23.71 | 24.13 | 23.31 | 23.32 | 23.20 | 1.26% | 149,885,100 |
| Aug 6, 2025 | 23.00 | 23.05 | 22.70 | 23.03 | 22.91 | -0.17% | 55,778,260 |
| Aug 5, 2025 | 22.91 | 23.30 | 22.85 | 23.07 | 22.95 | 1.05% | 54,405,920 |
| Aug 4, 2025 | 22.62 | 22.85 | 22.36 | 22.83 | 22.71 | -0.22% | 52,198,780 |
| Aug 1, 2025 | 23.02 | 23.59 | 22.80 | 22.88 | 22.76 | -0.61% | 76,435,850 |
| Jul 31, 2025 | 23.26 | 23.64 | 22.90 | 23.02 | 22.90 | -1.37% | 80,189,830 |
| Jul 30, 2025 | 23.53 | 23.74 | 23.20 | 23.34 | 23.22 | -0.98% | 72,064,480 |
| Jul 29, 2025 | 23.50 | 23.57 | 23.17 | 23.57 | 23.45 | -0.13% | 55,831,650 |
| Jul 28, 2025 | 23.94 | 24.03 | 23.48 | 23.60 | 23.48 | -0.80% | 77,283,360 |
| Jul 25, 2025 | 23.89 | 24.15 | 23.68 | 23.79 | 23.67 | -0.17% | 70,544,730 |
| Jul 24, 2025 | 23.72 | 24.05 | 23.63 | 23.83 | 23.71 | 1.23% | 92,003,020 |
| Jul 23, 2025 | 24.20 | 24.20 | 23.46 | 23.54 | 23.42 | -1.13% | 115,643,000 |
| Jul 22, 2025 | 23.00 | 24.45 | 22.92 | 23.81 | 23.69 | 3.39% | 184,191,400 |
| Jul 21, 2025 | 22.71 | 23.09 | 22.62 | 23.03 | 22.91 | 1.41% | 71,490,940 |
| Jul 18, 2025 | 23.20 | 23.30 | 22.63 | 22.71 | 22.59 | -2.49% | 104,949,600 |
| Jul 17, 2025 | 22.17 | 23.53 | 22.10 | 23.29 | 23.17 | 4.63% | 172,403,600 |
| Jul 16, 2025 | 22.58 | 22.84 | 22.22 | 22.26 | 22.15 | -1.11% | 70,154,250 |
| Jul 15, 2025 | 22.49 | 22.66 | 22.21 | 22.51 | 22.40 | 0.31% | 57,815,940 |
| Jul 14, 2025 | 22.66 | 22.74 | 22.44 | 22.44 | 22.33 | -1.06% | 42,767,900 |
| Jul 11, 2025 | 22.67 | 22.84 | 22.37 | 22.68 | 22.56 | - | 46,615,690 |