Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China
· Delayed Price · Currency is CNY 139.88
-0.31 (-0.22%)
At close: Mar 9, 2026
SHE:300672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 138.00 | 144.31 | 138.00 | 140.19 | 140.19 | 0.29% | 7,327,230 |
| Mar 5, 2026 | 144.00 | 144.00 | 139.60 | 139.78 | 139.78 | 0.45% | 6,761,260 |
| Mar 4, 2026 | 139.56 | 145.45 | 136.60 | 139.15 | 139.15 | 0.30% | 7,757,630 |
| Mar 3, 2026 | 157.50 | 162.66 | 138.50 | 138.73 | 138.73 | -12.14% | 14,300,020 |
| Mar 2, 2026 | 157.00 | 168.00 | 156.51 | 157.90 | 157.90 | -2.05% | 9,035,351 |
| Feb 27, 2026 | 152.00 | 165.85 | 151.07 | 161.20 | 161.20 | 4.53% | 10,609,130 |
| Feb 26, 2026 | 145.66 | 157.50 | 143.03 | 154.21 | 154.21 | 6.35% | 12,628,100 |
| Feb 25, 2026 | 143.88 | 146.28 | 137.18 | 145.00 | 145.00 | 0.78% | 7,523,105 |
| Feb 24, 2026 | 143.00 | 147.77 | 142.13 | 143.88 | 143.88 | 1.22% | 8,185,012 |
| Feb 13, 2026 | 139.50 | 145.72 | 137.45 | 142.15 | 142.15 | 1.35% | 7,224,815 |
| Feb 12, 2026 | 139.69 | 141.50 | 137.33 | 140.25 | 140.25 | 1.18% | 5,626,893 |
| Feb 11, 2026 | 142.09 | 143.35 | 137.80 | 138.62 | 138.62 | -3.61% | 5,199,996 |
| Feb 10, 2026 | 146.51 | 151.00 | 143.29 | 143.81 | 143.81 | -1.74% | 6,619,287 |
| Feb 9, 2026 | 135.52 | 148.50 | 135.11 | 146.36 | 146.36 | 9.39% | 12,684,550 |
| Feb 6, 2026 | 135.00 | 138.50 | 132.50 | 133.80 | 133.80 | -1.76% | 5,250,424 |
| Feb 5, 2026 | 138.50 | 140.40 | 134.17 | 136.20 | 136.20 | -2.38% | 6,581,529 |
| Feb 4, 2026 | 138.55 | 140.88 | 135.44 | 139.52 | 139.52 | 0.74% | 6,854,351 |
| Feb 3, 2026 | 135.50 | 141.49 | 133.81 | 138.50 | 138.50 | 4.69% | 10,081,889 |
| Feb 2, 2026 | 139.96 | 139.96 | 132.01 | 132.30 | 132.30 | -6.90% | 10,565,530 |
| Jan 30, 2026 | 137.05 | 146.13 | 134.61 | 142.10 | 142.10 | 2.53% | 11,842,290 |
| Jan 29, 2026 | 143.00 | 144.50 | 137.30 | 138.59 | 138.59 | -3.02% | 11,047,770 |
| Jan 28, 2026 | 145.05 | 149.50 | 140.70 | 142.90 | 142.90 | -0.76% | 16,119,010 |
| Jan 27, 2026 | 134.54 | 145.39 | 134.39 | 144.00 | 144.00 | 5.91% | 19,313,730 |
| Jan 26, 2026 | 153.67 | 155.00 | 133.99 | 135.96 | 135.96 | -12.85% | 25,951,970 |
| Jan 23, 2026 | 155.84 | 161.98 | 153.82 | 156.00 | 156.00 | 0.15% | 14,245,570 |
| Jan 22, 2026 | 151.13 | 160.00 | 141.78 | 155.76 | 155.76 | 4.92% | 21,858,205 |
| Jan 21, 2026 | 139.01 | 151.05 | 138.00 | 148.46 | 148.46 | 6.42% | 15,935,880 |
| Jan 20, 2026 | 142.01 | 146.64 | 135.15 | 139.50 | 139.50 | -3.66% | 17,188,750 |
| Jan 19, 2026 | 136.00 | 150.96 | 136.00 | 144.80 | 144.80 | 4.62% | 21,327,000 |
| Jan 16, 2026 | 134.76 | 141.68 | 130.76 | 138.40 | 138.40 | 3.57% | 16,950,625 |
| Jan 15, 2026 | 129.50 | 136.47 | 126.59 | 133.63 | 133.63 | 3.59% | 16,743,656 |
| Jan 14, 2026 | 123.32 | 138.74 | 123.07 | 129.00 | 129.00 | 5.65% | 22,045,530 |
| Jan 13, 2026 | 124.00 | 128.00 | 121.00 | 122.10 | 122.10 | -1.81% | 13,464,780 |
| Jan 12, 2026 | 117.61 | 127.45 | 115.95 | 124.35 | 124.35 | 5.46% | 19,654,500 |
| Jan 9, 2026 | 116.81 | 122.00 | 114.93 | 117.91 | 117.91 | 2.55% | 21,676,920 |
| Jan 8, 2026 | 106.80 | 117.60 | 105.50 | 114.98 | 114.98 | 3.86% | 23,078,490 |
| Jan 7, 2026 | 121.98 | 122.50 | 102.00 | 110.71 | 110.71 | -7.46% | 35,040,912 |
| Jan 6, 2026 | 107.00 | 122.80 | 106.74 | 119.63 | 119.63 | 11.10% | 20,010,540 |
| Jan 5, 2026 | 108.10 | 109.40 | 105.42 | 107.68 | 107.68 | 0.06% | 9,163,027 |
| Dec 31, 2025 | 109.12 | 109.99 | 105.41 | 107.62 | 107.62 | -0.72% | 9,486,516 |
| Dec 30, 2025 | 105.65 | 110.20 | 105.36 | 108.40 | 108.40 | 1.46% | 11,329,650 |
| Dec 29, 2025 | 106.26 | 112.60 | 105.00 | 106.84 | 106.84 | 0.06% | 9,480,597 |
| Dec 26, 2025 | 105.00 | 109.50 | 103.50 | 106.78 | 106.78 | 1.11% | 10,210,380 |
| Dec 25, 2025 | 104.00 | 107.00 | 103.60 | 105.61 | 105.61 | 0.91% | 7,054,144 |
| Dec 24, 2025 | 102.31 | 106.31 | 100.70 | 104.66 | 104.66 | 2.43% | 9,717,792 |
| Dec 23, 2025 | 101.39 | 102.86 | 101.10 | 102.18 | 102.18 | -0.23% | 6,129,330 |
| Dec 22, 2025 | 96.26 | 102.84 | 95.27 | 102.42 | 102.42 | 7.53% | 12,201,820 |
| Dec 19, 2025 | 98.08 | 98.70 | 94.22 | 95.25 | 95.25 | -1.91% | 7,006,103 |
| Dec 18, 2025 | 99.01 | 100.19 | 96.67 | 97.10 | 97.10 | -2.12% | 5,196,037 |
| Dec 17, 2025 | 96.80 | 100.39 | 95.05 | 99.20 | 99.20 | 3.01% | 6,924,314 |
| Dec 16, 2025 | 99.75 | 100.90 | 94.90 | 96.30 | 96.30 | -2.63% | 6,734,841 |
| Dec 15, 2025 | 101.11 | 102.07 | 97.45 | 98.90 | 98.90 | -2.95% | 6,757,466 |
| Dec 12, 2025 | 101.01 | 104.00 | 99.30 | 101.91 | 101.91 | 0.43% | 8,652,551 |
| Dec 11, 2025 | 103.60 | 106.21 | 101.02 | 101.47 | 101.47 | -1.50% | 8,024,278 |
| Dec 10, 2025 | 101.48 | 103.45 | 99.05 | 103.02 | 103.02 | 1.52% | 7,791,403 |
| Dec 9, 2025 | 100.11 | 103.53 | 98.71 | 101.48 | 101.48 | 1.37% | 10,176,880 |
| Dec 8, 2025 | 96.43 | 102.79 | 96.15 | 100.11 | 100.11 | 3.89% | 10,608,750 |
| Dec 5, 2025 | 99.55 | 99.60 | 94.60 | 96.36 | 96.36 | -1.71% | 6,598,778 |
| Dec 4, 2025 | 98.58 | 99.88 | 96.84 | 98.04 | 98.04 | -0.97% | 6,263,968 |
| Dec 3, 2025 | 103.32 | 103.32 | 98.87 | 99.00 | 99.00 | -2.99% | 8,832,355 |
| Dec 2, 2025 | 98.04 | 104.94 | 97.50 | 102.05 | 102.05 | 3.54% | 15,898,920 |
| Dec 1, 2025 | 89.52 | 99.28 | 89.41 | 98.56 | 98.56 | 9.98% | 19,030,030 |
| Nov 28, 2025 | 89.50 | 90.98 | 88.10 | 89.62 | 89.62 | -0.30% | 7,019,220 |
| Nov 27, 2025 | 88.08 | 94.40 | 87.80 | 89.89 | 89.89 | 2.24% | 11,994,660 |
| Nov 26, 2025 | 87.50 | 90.00 | 86.50 | 87.92 | 87.92 | -0.49% | 7,377,786 |
| Nov 25, 2025 | 90.58 | 90.97 | 87.70 | 88.35 | 88.35 | -1.23% | 8,560,914 |
| Nov 24, 2025 | 92.00 | 92.50 | 87.38 | 89.45 | 89.45 | -1.69% | 7,938,219 |
| Nov 21, 2025 | 99.48 | 103.00 | 90.98 | 90.99 | 90.99 | -12.30% | 17,777,610 |
| Nov 20, 2025 | 111.06 | 111.89 | 102.90 | 103.75 | 103.75 | -6.12% | 13,428,690 |
| Nov 19, 2025 | 112.50 | 113.00 | 108.74 | 110.51 | 110.51 | -2.09% | 10,500,450 |
| Nov 18, 2025 | 111.03 | 114.87 | 108.94 | 112.87 | 112.87 | 1.96% | 15,262,560 |
| Nov 17, 2025 | 102.01 | 114.43 | 101.04 | 110.70 | 110.70 | 8.55% | 19,847,860 |
| Nov 14, 2025 | 101.50 | 104.62 | 100.19 | 101.98 | 101.98 | -0.26% | 12,630,270 |
| Nov 13, 2025 | 91.80 | 105.66 | 91.60 | 102.25 | 102.25 | 11.14% | 22,412,320 |
| Nov 12, 2025 | 92.60 | 93.86 | 90.86 | 92.00 | 92.00 | -1.28% | 4,679,645 |
| Nov 11, 2025 | 90.88 | 94.62 | 89.80 | 93.19 | 93.19 | 2.65% | 11,408,480 |
| Nov 10, 2025 | 88.52 | 91.39 | 88.52 | 90.78 | 90.78 | 1.68% | 6,313,406 |
| Nov 7, 2025 | 84.88 | 91.50 | 83.37 | 89.28 | 89.28 | 4.31% | 12,010,090 |
| Nov 6, 2025 | 85.13 | 85.78 | 84.12 | 85.59 | 85.59 | 1.89% | 3,335,201 |
| Nov 5, 2025 | 84.01 | 85.12 | 82.69 | 84.00 | 84.00 | -2.41% | 4,994,760 |
| Nov 4, 2025 | 88.24 | 88.60 | 85.36 | 86.07 | 86.07 | -2.19% | 4,038,275 |
| Nov 3, 2025 | 88.91 | 89.35 | 86.40 | 88.00 | 88.00 | -1.51% | 4,483,102 |
| Oct 31, 2025 | 89.41 | 91.40 | 87.91 | 89.35 | 89.35 | -0.28% | 5,819,701 |
| Oct 30, 2025 | 90.59 | 92.27 | 88.60 | 89.60 | 89.60 | -1.33% | 6,141,506 |
| Oct 29, 2025 | 92.52 | 93.10 | 89.89 | 90.81 | 90.81 | -1.73% | 5,060,400 |
| Oct 28, 2025 | 94.90 | 94.90 | 91.69 | 92.41 | 92.41 | -3.54% | 7,277,213 |
| Oct 27, 2025 | 92.80 | 98.51 | 92.36 | 95.80 | 95.80 | 5.10% | 11,372,500 |
| Oct 24, 2025 | 87.19 | 91.68 | 87.19 | 91.15 | 91.15 | 5.66% | 8,424,168 |
| Oct 23, 2025 | 86.76 | 87.00 | 84.83 | 86.27 | 86.27 | -0.64% | 3,762,863 |
| Oct 22, 2025 | 89.00 | 89.20 | 86.01 | 86.83 | 86.83 | -3.36% | 5,639,235 |
| Oct 21, 2025 | 89.04 | 90.79 | 88.29 | 89.85 | 89.85 | 1.21% | 3,572,770 |
| Oct 20, 2025 | 90.20 | 91.60 | 87.77 | 88.78 | 88.78 | 0.42% | 4,272,800 |
| Oct 17, 2025 | 90.22 | 94.20 | 88.18 | 88.41 | 88.41 | -2.61% | 5,636,469 |
| Oct 16, 2025 | 90.50 | 93.27 | 89.60 | 90.78 | 90.78 | 0.43% | 4,923,509 |
| Oct 15, 2025 | 90.30 | 91.12 | 88.80 | 90.39 | 90.39 | -0.26% | 4,002,953 |
| Oct 14, 2025 | 91.81 | 95.23 | 89.74 | 90.63 | 90.63 | -1.02% | 8,152,291 |
| Oct 13, 2025 | 85.61 | 91.89 | 85.50 | 91.56 | 91.56 | 1.62% | 5,861,392 |
| Oct 10, 2025 | 95.00 | 95.00 | 89.68 | 90.10 | 90.10 | -6.66% | 9,124,663 |
| Oct 9, 2025 | 97.87 | 99.99 | 96.00 | 96.53 | 96.53 | -0.07% | 11,651,890 |
| Sep 30, 2025 | 95.10 | 98.66 | 95.00 | 96.60 | 96.60 | 2.43% | 9,055,556 |