Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China
· Delayed Price · Currency is CNY 96.36
-1.68 (-1.71%)
At close: Dec 5, 2025
SHE:300672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 94.00 | 95.20 | 92.80 | 94.31 | 94.31 | -0.02% | 5,781,919 |
| Sep 26, 2025 | 95.51 | 97.82 | 94.18 | 94.33 | 94.33 | -1.73% | 6,424,720 |
| Sep 25, 2025 | 96.51 | 97.00 | 95.31 | 95.99 | 95.99 | -0.78% | 5,662,878 |
| Sep 24, 2025 | 94.46 | 98.16 | 93.90 | 96.74 | 96.74 | 2.25% | 9,469,870 |
| Sep 23, 2025 | 94.41 | 95.49 | 91.60 | 94.61 | 94.61 | -0.70% | 7,959,428 |
| Sep 22, 2025 | 93.48 | 95.57 | 92.71 | 95.28 | 95.28 | 2.98% | 7,406,226 |
| Sep 19, 2025 | 93.49 | 94.98 | 92.48 | 92.52 | 92.52 | -1.15% | 6,310,753 |
| Sep 18, 2025 | 95.50 | 98.93 | 92.26 | 93.60 | 93.60 | -1.68% | 12,182,480 |
| Sep 17, 2025 | 94.91 | 96.50 | 93.40 | 95.20 | 95.20 | -0.16% | 6,496,912 |
| Sep 16, 2025 | 91.01 | 96.44 | 89.78 | 95.35 | 95.35 | 4.78% | 11,307,790 |
| Sep 15, 2025 | 94.09 | 94.39 | 90.51 | 91.00 | 91.00 | -1.74% | 7,125,435 |
| Sep 12, 2025 | 90.21 | 93.60 | 89.54 | 92.61 | 92.61 | 3.83% | 10,928,230 |
| Sep 11, 2025 | 86.50 | 89.98 | 86.02 | 89.19 | 89.19 | 2.99% | 8,151,510 |
| Sep 10, 2025 | 83.00 | 88.08 | 82.80 | 86.60 | 86.60 | 4.78% | 10,345,340 |
| Sep 9, 2025 | 84.49 | 84.57 | 82.33 | 82.65 | 82.65 | -2.91% | 4,687,036 |
| Sep 8, 2025 | 86.30 | 86.48 | 84.50 | 85.13 | 85.13 | -1.56% | 5,227,592 |
| Sep 5, 2025 | 84.19 | 86.59 | 83.02 | 86.48 | 86.48 | 2.83% | 7,618,589 |
| Sep 4, 2025 | 85.55 | 86.30 | 81.38 | 84.10 | 84.10 | -1.69% | 9,752,743 |
| Sep 3, 2025 | 90.42 | 90.49 | 85.35 | 85.55 | 85.55 | -4.73% | 8,737,416 |
| Sep 2, 2025 | 95.88 | 95.88 | 89.01 | 89.80 | 89.80 | -6.30% | 12,569,590 |
| Sep 1, 2025 | 99.00 | 100.30 | 93.69 | 95.84 | 95.84 | -1.90% | 12,526,500 |
| Aug 29, 2025 | 99.94 | 104.10 | 96.80 | 97.70 | 97.70 | -3.22% | 15,288,950 |
| Aug 28, 2025 | 95.68 | 100.99 | 95.02 | 100.95 | 100.95 | 5.87% | 13,003,580 |
| Aug 27, 2025 | 98.70 | 101.55 | 95.20 | 95.35 | 95.35 | -3.42% | 12,055,840 |
| Aug 26, 2025 | 99.00 | 100.50 | 97.07 | 98.73 | 98.73 | -0.27% | 8,634,022 |
| Aug 25, 2025 | 96.70 | 100.99 | 96.70 | 99.00 | 99.00 | 3.04% | 12,558,140 |
| Aug 22, 2025 | 93.96 | 97.28 | 93.87 | 96.08 | 96.08 | 2.43% | 10,300,990 |
| Aug 21, 2025 | 96.52 | 97.72 | 93.04 | 93.80 | 93.80 | -3.58% | 8,280,792 |
| Aug 20, 2025 | 95.42 | 97.55 | 93.63 | 97.28 | 97.28 | 1.47% | 9,528,854 |
| Aug 19, 2025 | 97.00 | 97.00 | 95.25 | 95.87 | 95.87 | -1.40% | 8,398,566 |
| Aug 18, 2025 | 98.39 | 99.39 | 96.10 | 97.23 | 97.23 | 0.06% | 12,215,360 |
| Aug 15, 2025 | 93.50 | 98.98 | 93.13 | 97.17 | 97.17 | 2.33% | 12,364,250 |
| Aug 14, 2025 | 94.48 | 101.95 | 94.30 | 94.96 | 94.96 | 1.04% | 16,933,010 |
| Aug 13, 2025 | 93.61 | 95.70 | 92.50 | 93.98 | 93.98 | 0.40% | 9,991,782 |
| Aug 12, 2025 | 93.12 | 95.59 | 91.91 | 93.61 | 93.61 | 0.53% | 12,062,200 |
| Aug 11, 2025 | 89.50 | 94.63 | 89.21 | 93.12 | 93.12 | 2.78% | 10,535,600 |
| Aug 8, 2025 | 91.13 | 92.00 | 88.03 | 90.60 | 90.60 | -2.11% | 14,123,180 |
| Aug 7, 2025 | 84.48 | 96.90 | 84.48 | 92.55 | 92.55 | 9.22% | 21,721,610 |
| Aug 6, 2025 | 83.70 | 84.82 | 82.30 | 84.74 | 84.74 | 1.19% | 7,006,400 |
| Aug 5, 2025 | 84.42 | 85.42 | 82.81 | 83.74 | 83.74 | -0.82% | 6,043,000 |
| Aug 4, 2025 | 84.66 | 84.99 | 83.30 | 84.43 | 84.43 | -0.28% | 5,456,507 |
| Aug 1, 2025 | 83.60 | 85.87 | 82.76 | 84.67 | 84.67 | 0.99% | 7,689,821 |
| Jul 31, 2025 | 81.20 | 85.49 | 81.20 | 83.84 | 83.84 | 2.67% | 10,917,050 |
| Jul 30, 2025 | 82.00 | 83.33 | 80.70 | 81.66 | 81.66 | -0.90% | 5,974,679 |
| Jul 29, 2025 | 82.66 | 83.78 | 81.36 | 82.40 | 82.40 | -0.46% | 5,968,737 |
| Jul 28, 2025 | 84.20 | 84.20 | 82.58 | 82.78 | 82.78 | -1.69% | 4,842,985 |
| Jul 25, 2025 | 83.26 | 84.46 | 81.93 | 84.20 | 84.20 | 0.94% | 7,039,568 |
| Jul 24, 2025 | 83.00 | 84.38 | 82.55 | 83.42 | 83.42 | 0.31% | 5,400,188 |
| Jul 23, 2025 | 82.62 | 84.17 | 81.80 | 83.16 | 83.16 | 0.68% | 5,435,680 |
| Jul 22, 2025 | 81.03 | 83.40 | 80.08 | 82.60 | 82.60 | 1.57% | 7,050,213 |
| Jul 21, 2025 | 82.64 | 82.66 | 81.02 | 81.32 | 81.32 | -1.56% | 5,560,576 |
| Jul 18, 2025 | 82.99 | 84.00 | 82.12 | 82.61 | 82.61 | -0.16% | 4,189,977 |
| Jul 17, 2025 | 83.20 | 83.20 | 81.75 | 82.74 | 82.74 | -0.91% | 5,542,690 |
| Jul 16, 2025 | 82.10 | 85.44 | 81.57 | 83.50 | 83.50 | 2.13% | 7,684,591 |
| Jul 15, 2025 | 83.12 | 83.13 | 81.50 | 81.76 | 81.76 | -1.64% | 4,087,386 |
| Jul 14, 2025 | 82.68 | 84.48 | 82.01 | 83.12 | 83.12 | 1.00% | 4,379,649 |
| Jul 11, 2025 | 82.36 | 83.30 | 81.07 | 82.30 | 82.30 | 0.59% | 4,404,247 |