Goertek Inc. (SHE:002241)
China
· Delayed Price · Currency is CNY 24.34
-1.02 (-4.02%)
Mar 9, 2026, 10:05 AM CST
Goertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.08 | 25.43 | 25.03 | 25.36 | 25.36 | 0.92% | 45,256,194 |
| Mar 5, 2026 | 25.05 | 25.40 | 25.01 | 25.13 | 25.13 | 1.62% | 56,030,634 |
| Mar 4, 2026 | 24.78 | 25.21 | 24.70 | 24.73 | 24.73 | -2.02% | 60,953,910 |
| Mar 3, 2026 | 26.39 | 26.65 | 25.12 | 25.24 | 25.24 | -4.54% | 101,943,800 |
| Mar 2, 2026 | 26.60 | 26.84 | 26.22 | 26.44 | 26.44 | -2.72% | 91,066,050 |
| Feb 27, 2026 | 26.81 | 27.19 | 26.59 | 27.18 | 27.18 | 0.37% | 70,906,280 |
| Feb 26, 2026 | 26.69 | 27.20 | 26.53 | 27.08 | 27.08 | 1.50% | 91,591,670 |
| Feb 25, 2026 | 26.68 | 26.79 | 26.50 | 26.68 | 26.68 | -0.07% | 65,820,520 |
| Feb 24, 2026 | 26.46 | 26.88 | 26.18 | 26.70 | 26.70 | 2.06% | 79,163,710 |
| Feb 13, 2026 | 26.17 | 26.45 | 26.11 | 26.16 | 26.16 | -0.72% | 44,491,320 |
| Feb 12, 2026 | 26.32 | 26.40 | 26.09 | 26.35 | 26.35 | 0.15% | 45,869,320 |
| Feb 11, 2026 | 26.43 | 26.56 | 26.30 | 26.31 | 26.31 | -1.16% | 47,371,000 |
| Feb 10, 2026 | 26.35 | 26.75 | 26.34 | 26.62 | 26.62 | 0.60% | 62,520,690 |
| Feb 9, 2026 | 26.44 | 26.60 | 26.31 | 26.46 | 26.46 | 1.07% | 59,226,790 |
| Feb 6, 2026 | 26.20 | 26.43 | 25.91 | 26.18 | 26.18 | -0.98% | 54,048,980 |
| Feb 5, 2026 | 26.51 | 26.70 | 26.31 | 26.44 | 26.44 | -0.83% | 53,850,320 |
| Feb 4, 2026 | 26.20 | 26.67 | 26.07 | 26.66 | 26.66 | 1.14% | 88,698,130 |
| Feb 3, 2026 | 26.26 | 26.39 | 25.80 | 26.36 | 26.36 | 1.15% | 95,343,030 |
| Feb 2, 2026 | 26.10 | 26.36 | 25.87 | 26.06 | 26.06 | 0.23% | 103,971,300 |
| Jan 30, 2026 | 26.00 | 26.27 | 25.60 | 26.00 | 26.00 | -0.54% | 107,496,200 |
| Jan 29, 2026 | 26.67 | 26.67 | 26.00 | 26.14 | 26.14 | -3.08% | 151,232,400 |
| Jan 28, 2026 | 27.80 | 27.80 | 26.81 | 26.97 | 26.97 | -3.68% | 189,187,000 |
| Jan 27, 2026 | 28.30 | 28.37 | 27.53 | 28.00 | 28.00 | -0.78% | 90,194,410 |
| Jan 26, 2026 | 29.18 | 29.18 | 28.10 | 28.22 | 28.22 | -3.75% | 132,242,700 |
| Jan 23, 2026 | 29.15 | 29.56 | 28.97 | 29.32 | 29.32 | 1.10% | 111,331,700 |
| Jan 22, 2026 | 29.56 | 29.98 | 28.92 | 29.00 | 29.00 | -1.02% | 106,573,700 |
| Jan 21, 2026 | 29.10 | 29.74 | 29.02 | 29.30 | 29.30 | -0.85% | 91,290,090 |
| Jan 20, 2026 | 30.17 | 30.22 | 29.20 | 29.55 | 29.55 | -1.92% | 115,944,000 |
| Jan 19, 2026 | 30.60 | 30.68 | 30.01 | 30.13 | 30.13 | -1.86% | 112,187,100 |
| Jan 16, 2026 | 30.80 | 31.06 | 30.31 | 30.70 | 30.70 | -0.45% | 147,725,800 |
| Jan 15, 2026 | 30.43 | 31.86 | 30.43 | 30.84 | 30.84 | 3.46% | 196,271,600 |
| Jan 14, 2026 | 29.39 | 30.65 | 29.37 | 29.81 | 29.81 | 2.12% | 210,558,600 |
| Jan 13, 2026 | 30.77 | 30.77 | 29.13 | 29.19 | 29.19 | -4.48% | 165,840,700 |
| Jan 12, 2026 | 29.92 | 30.64 | 29.73 | 30.56 | 30.56 | 2.14% | 152,650,500 |
| Jan 9, 2026 | 29.08 | 30.07 | 28.90 | 29.92 | 29.92 | 2.19% | 141,189,500 |
| Jan 8, 2026 | 29.35 | 29.85 | 29.05 | 29.28 | 29.28 | -0.78% | 105,609,300 |
| Jan 7, 2026 | 30.08 | 30.09 | 29.13 | 29.51 | 29.51 | -1.63% | 133,863,900 |
| Jan 6, 2026 | 29.62 | 30.32 | 29.38 | 30.00 | 30.00 | 2.15% | 167,761,000 |
| Jan 5, 2026 | 28.80 | 29.79 | 28.80 | 29.37 | 29.37 | 2.23% | 137,896,900 |
| Dec 31, 2025 | 29.53 | 29.60 | 28.45 | 28.73 | 28.73 | -0.59% | 114,061,000 |
| Dec 30, 2025 | 28.10 | 29.15 | 27.83 | 28.90 | 28.90 | 2.26% | 131,971,000 |
| Dec 29, 2025 | 28.18 | 28.63 | 28.09 | 28.26 | 28.26 | 0.07% | 81,970,770 |
| Dec 26, 2025 | 28.64 | 28.64 | 27.96 | 28.24 | 28.24 | -1.71% | 96,360,690 |
| Dec 25, 2025 | 28.92 | 28.95 | 28.33 | 28.73 | 28.73 | -0.90% | 82,249,450 |
| Dec 24, 2025 | 27.86 | 29.01 | 27.80 | 28.99 | 28.99 | 4.09% | 123,222,900 |
| Dec 23, 2025 | 28.08 | 28.16 | 27.73 | 27.85 | 27.85 | -1.24% | 70,533,960 |
| Dec 22, 2025 | 28.07 | 28.40 | 28.06 | 28.20 | 28.20 | 0.79% | 63,979,550 |
| Dec 19, 2025 | 27.85 | 28.48 | 27.81 | 27.98 | 27.98 | 1.16% | 71,460,850 |
| Dec 18, 2025 | 28.03 | 28.20 | 27.60 | 27.66 | 27.66 | -2.71% | 75,852,010 |
| Dec 17, 2025 | 28.31 | 28.63 | 27.87 | 28.43 | 28.43 | 0.46% | 83,385,970 |
| Dec 16, 2025 | 28.65 | 28.94 | 28.00 | 28.30 | 28.30 | -1.32% | 53,067,150 |
| Dec 15, 2025 | 29.18 | 29.45 | 28.64 | 28.68 | 28.68 | -2.94% | 62,038,680 |
| Dec 12, 2025 | 29.22 | 29.83 | 28.69 | 29.55 | 29.55 | 0.85% | 67,903,110 |
| Dec 11, 2025 | 29.85 | 30.06 | 29.29 | 29.30 | 29.30 | -1.64% | 59,236,580 |
| Dec 10, 2025 | 30.12 | 30.19 | 29.35 | 29.79 | 29.79 | -2.07% | 88,011,880 |
| Dec 9, 2025 | 30.30 | 30.86 | 29.98 | 30.42 | 30.42 | 0.93% | 100,083,600 |
| Dec 8, 2025 | 29.67 | 30.26 | 29.60 | 30.14 | 30.14 | -0.76% | 98,642,030 |
| Dec 5, 2025 | 29.91 | 30.57 | 29.29 | 30.37 | 30.37 | 0.36% | 86,638,230 |
| 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% | 154,661,900 |
| 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% | 112,740,900 |
| 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 |