Skip to main content
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
24.52
+0.13 (0.53%)
Apr 29, 2026, 1:25 PM CST

Goertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8224.9524.2624.3924.39-2.75%92,660,190
Apr 27, 202624.4025.3324.3725.0825.083.00%134,426,060
Apr 24, 202624.7625.1524.2824.3524.350.16%105,314,653
Apr 23, 202624.8424.9024.1224.3124.31-2.09%81,139,609
Apr 22, 202624.4724.9724.4024.8324.831.06%75,866,768
Apr 21, 202624.6824.7324.1724.5724.57-1.25%75,256,290
Apr 20, 202624.2925.1124.2824.8824.882.85%106,441,859
Apr 17, 202624.0124.5324.0124.1924.19-0.12%56,977,837
Apr 16, 202624.1624.3724.0024.2224.220.50%61,315,560
Apr 15, 202624.6524.7524.0524.1024.10-1.59%62,880,030
Apr 14, 202624.6024.7024.2924.4924.490.78%66,205,735
Apr 13, 202624.1024.4924.0124.3024.30-0.45%62,238,000
Apr 10, 202623.9724.7823.8924.4124.413.04%114,821,400
Apr 9, 202623.2824.0423.1623.6923.690.64%88,679,630
Apr 8, 202622.8623.5422.8023.5423.545.75%93,875,240
Apr 7, 202622.2122.5322.1122.2622.260.23%31,624,880
Apr 3, 202622.6622.7222.1522.2122.21-1.55%36,031,450
Apr 2, 202622.7023.0822.4722.5622.56-1.05%51,297,109
Apr 1, 202622.8022.9722.6222.8022.801.97%44,929,340
Mar 31, 202622.4222.9522.3122.3622.36-0.27%52,364,090
Mar 30, 202622.2122.4321.8522.4222.42-1.06%63,309,890
Mar 27, 202622.3922.8322.3322.6622.66-0.22%48,090,450
Mar 26, 202623.2223.3922.6622.7122.71-2.66%57,129,951
Mar 25, 202622.6023.4422.6023.3323.333.69%88,788,906
Mar 24, 202622.6922.7822.0022.5022.500.76%67,441,430
Mar 23, 202622.8823.1022.2522.3322.33-4.69%86,455,280
Mar 20, 202624.1524.3523.4123.4323.43-2.98%72,549,094
Mar 19, 202624.4824.5824.0524.1524.15-3.01%60,196,610
Mar 18, 202624.8724.9924.5524.9024.900.16%44,466,660
Mar 17, 202625.3825.6024.8224.8624.86-1.35%62,914,019
Mar 16, 202625.1225.2024.6625.2025.200.04%45,013,263
Mar 13, 202625.1825.5125.0625.1925.19-0.63%47,943,310
Mar 12, 202625.3025.6525.1425.3525.35-0.20%48,463,330
Mar 11, 202625.3025.7025.2525.4025.400.20%62,817,610
Mar 10, 202624.9125.3524.9025.3525.353.05%70,071,070
Mar 9, 202624.9124.9124.2224.6024.60-3.00%84,037,938
Mar 6, 202625.0825.4325.0325.3625.360.92%45,256,194
Mar 5, 202625.0525.4025.0125.1325.131.62%56,030,634
Mar 4, 202624.7825.2124.7024.7324.73-2.02%60,953,910
Mar 3, 202626.3926.6525.1225.2425.24-4.54%101,943,800
Mar 2, 202626.6026.8426.2226.4426.44-2.72%91,066,050
Feb 27, 202626.8127.1926.5927.1827.180.37%70,906,280
Feb 26, 202626.6927.2026.5327.0827.081.50%91,591,670
Feb 25, 202626.6826.7926.5026.6826.68-0.07%65,820,520
Feb 24, 202626.4626.8826.1826.7026.702.06%79,163,710
Feb 13, 202626.1726.4526.1126.1626.16-0.72%44,491,320
Feb 12, 202626.3226.4026.0926.3526.350.15%45,869,320
Feb 11, 202626.4326.5626.3026.3126.31-1.16%47,371,000
Feb 10, 202626.3526.7526.3426.6226.620.60%62,520,690
Feb 9, 202626.4426.6026.3126.4626.461.07%59,226,790
Feb 6, 202626.2026.4325.9126.1826.18-0.98%54,048,980
Feb 5, 202626.5126.7026.3126.4426.44-0.83%53,850,320
Feb 4, 202626.2026.6726.0726.6626.661.14%88,698,130
Feb 3, 202626.2626.3925.8026.3626.361.15%95,343,030
Feb 2, 202626.1026.3625.8726.0626.060.23%103,971,300
Jan 30, 202626.0026.2725.6026.0026.00-0.54%107,496,200
Jan 29, 202626.6726.6726.0026.1426.14-3.08%151,232,400
Jan 28, 202627.8027.8026.8126.9726.97-3.68%189,187,000
Jan 27, 202628.3028.3727.5328.0028.00-0.78%90,194,410
Jan 26, 202629.1829.1828.1028.2228.22-3.75%132,242,700
Jan 23, 202629.1529.5628.9729.3229.321.10%111,331,700
Jan 22, 202629.5629.9828.9229.0029.00-1.02%106,573,700
Jan 21, 202629.1029.7429.0229.3029.30-0.85%91,290,090
Jan 20, 202630.1730.2229.2029.5529.55-1.92%115,944,000
Jan 19, 202630.6030.6830.0130.1330.13-1.86%112,187,100
Jan 16, 202630.8031.0630.3130.7030.70-0.45%147,725,800
Jan 15, 202630.4331.8630.4330.8430.843.46%196,271,600
Jan 14, 202629.3930.6529.3729.8129.812.12%210,558,600
Jan 13, 202630.7730.7729.1329.1929.19-4.48%165,840,700
Jan 12, 202629.9230.6429.7330.5630.562.14%152,650,500
Jan 9, 202629.0830.0728.9029.9229.922.19%141,189,500
Jan 8, 202629.3529.8529.0529.2829.28-0.78%105,609,300
Jan 7, 202630.0830.0929.1329.5129.51-1.63%133,863,900
Jan 6, 202629.6230.3229.3830.0030.002.15%167,761,000
Jan 5, 202628.8029.7928.8029.3729.372.23%137,896,900
Dec 31, 202529.5329.6028.4528.7328.73-0.59%114,061,000
Dec 30, 202528.1029.1527.8328.9028.902.26%131,971,000
Dec 29, 202528.1828.6328.0928.2628.260.07%81,970,770
Dec 26, 202528.6428.6427.9628.2428.24-1.71%96,360,690
Dec 25, 202528.9228.9528.3328.7328.73-0.90%82,249,450
Dec 24, 202527.8629.0127.8028.9928.994.09%123,222,900
Dec 23, 202528.0828.1627.7327.8527.85-1.24%70,533,960
Dec 22, 202528.0728.4028.0628.2028.200.79%63,979,550
Dec 19, 202527.8528.4827.8127.9827.981.16%71,460,850
Dec 18, 202528.0328.2027.6027.6627.66-2.71%75,852,010
Dec 17, 202528.3128.6327.8728.4328.430.46%83,385,970
Dec 16, 202528.6528.9428.0028.3028.30-1.32%53,067,150
Dec 15, 202529.1829.4528.6428.6828.68-2.94%62,038,680
Dec 12, 202529.2229.8328.6929.5529.550.85%67,903,110
Dec 11, 202529.8530.0629.2929.3029.30-1.64%59,236,580
Dec 10, 202530.1230.1929.3529.7929.79-2.07%88,011,880
Dec 9, 202530.3030.8629.9830.4230.420.93%100,083,600
Dec 8, 202529.6730.2629.6030.1430.14-0.76%98,642,030
Dec 5, 202529.9130.5729.2930.3730.370.36%86,638,230
Dec 4, 202530.4030.5029.7030.2630.26-0.56%63,130,430
Dec 3, 202531.2031.3130.2830.4330.43-2.84%102,152,200
Dec 2, 202530.6332.2330.6031.3231.321.82%154,661,900
Dec 1, 202530.1031.4029.5630.7630.762.43%131,436,900
Nov 28, 202529.4830.5929.4730.0330.032.95%134,791,600
Nov 27, 202529.3529.8729.1629.1729.17-0.58%82,726,700