Hunan Goke Microelectronics Co.,Ltd. (SHE:300672)
China
· Delayed Price · Currency is CNY 160.60
-18.39 (-10.27%)
Apr 29, 2026, 3:04 PM CST
SHE:300672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 175.00 | 176.00 | 160.33 | 160.60 | 160.60 | -10.27% | 22,921,271 |
| Apr 28, 2026 | 171.75 | 185.68 | 170.50 | 178.99 | 178.99 | 3.28% | 13,507,603 |
| Apr 27, 2026 | 161.00 | 177.00 | 157.07 | 173.30 | 173.30 | 9.13% | 17,654,138 |
| Apr 24, 2026 | 159.50 | 161.87 | 156.51 | 158.80 | 158.80 | -1.42% | 7,249,619 |
| Apr 23, 2026 | 168.00 | 170.88 | 158.83 | 161.08 | 161.08 | -2.43% | 11,217,950 |
| Apr 22, 2026 | 163.02 | 166.59 | 161.60 | 165.09 | 165.09 | 0.36% | 9,960,454 |
| Apr 21, 2026 | 165.50 | 168.70 | 160.43 | 164.50 | 164.50 | -0.66% | 8,163,029 |
| Apr 20, 2026 | 165.41 | 167.77 | 160.00 | 165.60 | 165.60 | -0.78% | 9,957,784 |
| Apr 17, 2026 | 164.06 | 168.99 | 160.26 | 166.90 | 166.90 | 2.63% | 11,162,529 |
| Apr 16, 2026 | 164.50 | 167.40 | 153.00 | 162.63 | 162.63 | -1.20% | 13,277,830 |
| Apr 15, 2026 | 174.43 | 177.92 | 163.00 | 164.60 | 164.60 | -4.58% | 15,155,803 |
| Apr 14, 2026 | 167.88 | 174.10 | 165.14 | 172.50 | 172.50 | 4.23% | 14,328,890 |
| Apr 13, 2026 | 163.00 | 175.00 | 163.00 | 165.50 | 165.50 | -0.27% | 13,671,923 |
| Apr 10, 2026 | 165.00 | 168.00 | 159.53 | 165.95 | 165.95 | 3.41% | 14,115,580 |
| Apr 9, 2026 | 158.00 | 163.25 | 154.00 | 160.48 | 160.48 | -0.79% | 9,526,241 |
| Apr 8, 2026 | 165.00 | 165.00 | 157.10 | 161.75 | 161.75 | 3.82% | 12,550,870 |
| Apr 7, 2026 | 157.01 | 159.78 | 154.58 | 155.80 | 155.80 | 2.46% | 6,504,262 |
| Apr 3, 2026 | 159.50 | 162.71 | 152.02 | 152.06 | 152.06 | -3.19% | 6,205,259 |
| Apr 2, 2026 | 163.00 | 166.00 | 156.34 | 157.07 | 157.07 | -2.74% | 7,003,009 |
| Apr 1, 2026 | 161.43 | 164.66 | 157.73 | 161.49 | 161.49 | 4.73% | 8,594,892 |
| Mar 31, 2026 | 163.51 | 164.68 | 150.69 | 154.19 | 154.19 | -6.39% | 11,373,854 |
| Mar 30, 2026 | 168.86 | 169.14 | 162.80 | 164.71 | 164.71 | -3.11% | 8,038,706 |
| Mar 27, 2026 | 160.00 | 170.32 | 155.28 | 170.00 | 170.00 | 2.64% | 9,918,138 |
| Mar 26, 2026 | 173.40 | 173.40 | 163.87 | 165.62 | 165.62 | -5.75% | 9,787,149 |
| Mar 25, 2026 | 178.06 | 184.02 | 173.50 | 175.72 | 175.72 | 0.97% | 11,958,250 |
| Mar 24, 2026 | 177.00 | 177.00 | 163.03 | 174.04 | 174.04 | -0.28% | 12,585,050 |
| Mar 23, 2026 | 187.23 | 189.99 | 172.09 | 174.53 | 174.53 | -10.54% | 17,060,262 |
| Mar 20, 2026 | 193.01 | 205.50 | 187.00 | 195.10 | 195.10 | 1.08% | 17,510,210 |
| Mar 19, 2026 | 191.75 | 196.75 | 186.87 | 193.02 | 193.02 | -2.61% | 16,273,380 |
| Mar 18, 2026 | 182.20 | 200.88 | 174.33 | 198.20 | 198.20 | 11.98% | 23,553,510 |
| Mar 17, 2026 | 175.00 | 182.73 | 174.08 | 177.00 | 177.00 | -1.00% | 15,144,670 |
| Mar 16, 2026 | 163.88 | 185.60 | 162.74 | 178.78 | 178.78 | 11.19% | 24,974,220 |
| Mar 13, 2026 | 155.00 | 163.62 | 151.33 | 160.79 | 160.79 | 0.57% | 16,863,270 |
| Mar 12, 2026 | 140.00 | 162.00 | 138.88 | 159.88 | 159.88 | 13.94% | 20,194,650 |
| Mar 11, 2026 | 143.79 | 144.90 | 139.20 | 140.32 | 140.32 | -2.53% | 8,207,755 |
| Mar 10, 2026 | 143.16 | 144.99 | 139.61 | 143.96 | 143.96 | 2.92% | 10,400,434 |
| Mar 9, 2026 | 136.00 | 142.00 | 130.33 | 139.88 | 139.88 | -0.22% | 9,138,799 |
| 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 |