Suzhou Good-Ark Electronics Co. Ltd. Class A 002079
SZSE · China · Electronic Technology
CNY 8.43-0.15 (-1.75%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.43 | -1.75% | CNY 8.64 | CNY 8.64 | CNY 8.43 | 15.56M |
| 2026-09-29 | CNY 8.58 | +0.35% | CNY 8.54 | CNY 8.66 | CNY 8.49 | 12.49M |
| 2026-09-28 | CNY 8.55 | -4.36% | CNY 8.93 | CNY 8.95 | CNY 8.50 | 21.68M |
| 2026-09-24 | CNY 8.94 | -1.54% | CNY 9.08 | CNY 9.13 | CNY 8.92 | 16.16M |
| 2026-09-23 | CNY 9.08 | +0.22% | CNY 9.06 | CNY 9.14 | CNY 9.00 | 17.76M |
| 2026-09-22 | CNY 9.06 | -1.31% | CNY 9.26 | CNY 9.30 | CNY 9.03 | 25.74M |
| 2026-09-21 | CNY 9.18 | 0.00% | CNY 9.25 | CNY 9.26 | CNY 9.11 | 23.71M |
| 2026-09-18 | CNY 9.18 | +2.11% | CNY 9.14 | CNY 9.24 | CNY 9.06 | 27.88M |
| 2026-09-17 | CNY 8.99 | -1.64% | CNY 9.11 | CNY 9.18 | CNY 8.95 | 20.83M |
| 2026-09-16 | CNY 9.14 | +3.16% | CNY 8.86 | CNY 9.15 | CNY 8.80 | 25.87M |
| 2026-09-15 | CNY 8.86 | +0.23% | CNY 8.82 | CNY 8.95 | CNY 8.79 | 13.74M |
| 2026-09-14 | CNY 8.84 | +0.23% | CNY 8.75 | CNY 8.91 | CNY 8.73 | 11.88M |
| 2026-09-11 | CNY 8.82 | -1.34% | CNY 8.81 | CNY 8.87 | CNY 8.62 | 21.41M |
| 2026-09-10 | CNY 8.94 | -0.67% | CNY 8.94 | CNY 9.03 | CNY 8.86 | 15.35M |
| 2026-09-09 | CNY 9.00 | +0.67% | CNY 8.95 | CNY 9.04 | CNY 8.94 | 22.14M |
| 2026-09-08 | CNY 8.94 | -0.11% | CNY 8.96 | CNY 9.03 | CNY 8.88 | 20.51M |
| 2026-09-07 | CNY 8.95 | +0.56% | CNY 8.94 | CNY 8.99 | CNY 8.88 | 15.89M |
| 2026-09-04 | CNY 8.90 | -1.44% | CNY 9.10 | CNY 9.18 | CNY 8.82 | 27.14M |
| 2026-09-03 | CNY 9.03 | -0.77% | CNY 9.14 | CNY 9.21 | CNY 8.96 | 21.75M |
| 2026-09-02 | CNY 9.10 | -1.62% | CNY 9.16 | CNY 9.19 | CNY 9.05 | 17.86M |
| 2026-09-01 | CNY 9.25 | -1.70% | CNY 9.39 | CNY 9.41 | CNY 9.20 | 22.16M |
| 2026-08-31 | CNY 9.41 | +0.64% | CNY 9.18 | CNY 9.41 | CNY 9.14 | 19.45M |
| 2026-08-28 | CNY 9.35 | -1.16% | CNY 9.40 | CNY 9.52 | CNY 9.34 | 24.80M |
| 2026-08-27 | CNY 9.46 | +2.27% | CNY 9.21 | CNY 9.46 | CNY 9.19 | 26.75M |
| 2026-08-26 | CNY 9.25 | -1.28% | CNY 9.35 | CNY 9.37 | CNY 9.12 | 25.08M |
| 2026-08-25 | CNY 9.37 | -0.11% | CNY 9.23 | CNY 9.42 | CNY 8.99 | 25.69M |
| 2026-08-24 | CNY 9.38 | -2.09% | CNY 9.51 | CNY 9.63 | CNY 9.20 | 21.98M |
| 2026-08-21 | CNY 9.58 | +0.42% | CNY 9.48 | CNY 9.62 | CNY 9.37 | 17.74M |
| 2026-08-20 | CNY 9.54 | +0.63% | CNY 9.60 | CNY 9.70 | CNY 9.48 | 19.79M |
| 2026-08-19 | CNY 9.48 | -5.95% | CNY 9.89 | CNY 9.98 | CNY 9.43 | 34.56M |
| 2026-08-18 | CNY 10.08 | -0.49% | CNY 10.10 | CNY 10.21 | CNY 9.88 | 31.15M |
| 2026-08-17 | CNY 10.13 | +4.76% | CNY 9.67 | CNY 10.14 | CNY 9.62 | 36.59M |
| 2026-08-14 | CNY 9.67 | +1.47% | CNY 9.59 | CNY 9.68 | CNY 9.47 | 22.25M |
| 2026-08-13 | CNY 9.53 | -2.26% | CNY 9.79 | CNY 9.85 | CNY 9.51 | 28.47M |
| 2026-08-12 | CNY 9.75 | +1.77% | CNY 9.56 | CNY 9.78 | CNY 9.55 | 27.03M |
| 2026-08-11 | CNY 9.58 | -0.93% | CNY 9.56 | CNY 9.77 | CNY 9.54 | 24.09M |
| 2026-08-10 | CNY 9.67 | -0.41% | CNY 9.73 | CNY 9.76 | CNY 9.54 | 32.12M |
| 2026-08-07 | CNY 9.71 | +1.46% | CNY 9.55 | CNY 9.78 | CNY 9.41 | 43.90M |
| 2026-08-06 | CNY 9.57 | +0.53% | CNY 9.44 | CNY 9.67 | CNY 9.35 | 43.72M |
| 2026-08-05 | CNY 9.52 | +2.48% | CNY 9.26 | CNY 9.63 | CNY 9.23 | 51.19M |
| 2026-08-04 | CNY 9.29 | +3.57% | CNY 9.02 | CNY 9.36 | CNY 9.02 | 50.57M |
| 2026-08-03 | CNY 8.97 | +1.13% | CNY 8.83 | CNY 9.01 | CNY 8.79 | 39.58M |
| 2026-07-31 | CNY 8.87 | +1.72% | CNY 9.02 | CNY 9.11 | CNY 8.85 | 53.11M |
| 2026-07-30 | CNY 8.72 | -3.22% | CNY 9.00 | CNY 9.00 | CNY 8.68 | 43.12M |
| 2026-07-29 | CNY 9.01 | +1.12% | CNY 8.93 | CNY 9.12 | CNY 8.58 | 48.19M |
| 2026-07-28 | CNY 8.91 | -1.33% | CNY 8.99 | CNY 9.21 | CNY 8.86 | 44.51M |
| 2026-07-27 | CNY 9.03 | +5.86% | CNY 8.68 | CNY 9.18 | CNY 8.65 | 56.19M |
| 2026-07-24 | CNY 8.53 | -3.07% | CNY 8.66 | CNY 8.81 | CNY 8.49 | 31.48M |
| 2026-07-23 | CNY 8.80 | -0.11% | CNY 8.78 | CNY 8.87 | CNY 8.66 | 37.22M |
| 2026-07-22 | CNY 8.81 | -2.97% | CNY 8.88 | CNY 9.15 | CNY 8.73 | 54.83M |
| 2026-07-21 | CNY 9.08 | +7.08% | CNY 8.61 | CNY 9.08 | CNY 7.95 | 79.36M |
| 2026-07-20 | CNY 8.48 | -8.13% | CNY 9.58 | CNY 9.70 | CNY 8.33 | 78.15M |
| 2026-07-17 | CNY 9.23 | -9.60% | CNY 10.18 | CNY 10.25 | CNY 9.19 | 68.52M |
| 2026-07-16 | CNY 10.21 | -5.90% | CNY 10.69 | CNY 10.86 | CNY 10.09 | 61.32M |
| 2026-07-15 | CNY 10.85 | -6.63% | CNY 11.51 | CNY 11.76 | CNY 10.65 | 86.98M |
| 2026-07-14 | CNY 11.62 | -9.99% | CNY 12.31 | CNY 12.56 | CNY 11.62 | 69.50M |
| 2026-07-13 | CNY 12.91 | -5.07% | CNY 13.46 | CNY 14.00 | CNY 12.80 | 53.89M |
| 2026-07-10 | CNY 13.60 | -1.52% | CNY 13.81 | CNY 14.83 | CNY 13.60 | 61.50M |
| 2026-07-09 | CNY 13.81 | +4.70% | CNY 13.26 | CNY 13.86 | CNY 13.00 | 52.22M |
| 2026-07-08 | CNY 13.19 | -8.15% | CNY 14.29 | CNY 14.38 | CNY 13.05 | 75.02M |
| 2026-07-07 | CNY 14.36 | +3.68% | CNY 13.72 | CNY 14.60 | CNY 13.56 | 67.38M |
| 2026-07-06 | CNY 13.85 | -1.63% | CNY 14.28 | CNY 14.37 | CNY 13.54 | 42.17M |
| 2026-07-03 | CNY 14.08 | -2.83% | CNY 14.32 | CNY 14.58 | CNY 13.85 | 49.77M |
| 2026-07-02 | CNY 14.49 | -0.75% | CNY 14.20 | CNY 15.20 | CNY 13.78 | 69.40M |
| 2026-07-01 | CNY 14.60 | -2.86% | CNY 15.07 | CNY 15.14 | CNY 14.34 | 71.83M |
| 2026-06-30 | CNY 15.03 | +4.01% | CNY 14.44 | CNY 15.03 | CNY 14.31 | 60.43M |
| 2026-06-29 | CNY 14.45 | +1.90% | CNY 14.35 | CNY 15.15 | CNY 13.90 | 74.23M |
| 2026-06-26 | CNY 14.18 | -3.47% | CNY 14.48 | CNY 14.72 | CNY 13.96 | 68.45M |
| 2026-06-25 | CNY 14.69 | +3.52% | CNY 14.30 | CNY 15.04 | CNY 14.05 | 85.67M |
| 2026-06-24 | CNY 14.19 | +1.21% | CNY 13.86 | CNY 14.31 | CNY 13.75 | 49.64M |
| 2026-06-23 | CNY 14.02 | +0.29% | CNY 13.81 | CNY 14.41 | CNY 13.69 | 61.52M |
| 2026-06-22 | CNY 13.98 | +1.75% | CNY 13.81 | CNY 14.20 | CNY 13.55 | 67.17M |
| 2026-06-18 | CNY 13.74 | +1.63% | CNY 13.43 | CNY 13.95 | CNY 13.38 | 67.46M |
| 2026-06-17 | CNY 13.52 | +4.48% | CNY 12.84 | CNY 13.68 | CNY 12.75 | 67.34M |
| 2026-06-16 | CNY 12.94 | +5.55% | CNY 12.28 | CNY 13.46 | CNY 12.18 | 67.05M |
| 2026-06-15 | CNY 12.26 | +5.78% | CNY 11.80 | CNY 12.30 | CNY 11.65 | 44.88M |
| 2026-06-12 | CNY 11.59 | -2.61% | CNY 12.08 | CNY 12.44 | CNY 11.59 | 40.90M |
| 2026-06-11 | CNY 11.90 | -0.83% | CNY 11.85 | CNY 12.08 | CNY 11.75 | 31.11M |
| 2026-06-10 | CNY 12.00 | +0.59% | CNY 11.72 | CNY 12.14 | CNY 11.53 | 41.49M |
| 2026-06-09 | CNY 11.93 | +4.01% | CNY 11.76 | CNY 12.05 | CNY 11.45 | 40.29M |
| 2026-06-08 | CNY 11.47 | -6.44% | CNY 11.89 | CNY 12.12 | CNY 11.37 | 38.38M |
| 2026-06-05 | CNY 12.26 | -0.41% | CNY 12.10 | CNY 12.54 | CNY 11.64 | 47.51M |
| 2026-06-04 | CNY 12.31 | +0.74% | CNY 12.10 | CNY 12.65 | CNY 12.08 | 40.69M |
| 2026-06-03 | CNY 12.22 | +1.41% | CNY 12.06 | CNY 13.00 | CNY 12.02 | 62.46M |
| 2026-06-02 | CNY 12.05 | -1.47% | CNY 12.19 | CNY 12.35 | CNY 11.89 | 50.50M |
| 2026-06-01 | CNY 12.23 | -1.77% | CNY 12.28 | CNY 12.84 | CNY 12.20 | 61.19M |
| 2026-05-29 | CNY 12.45 | -6.39% | CNY 13.30 | CNY 13.41 | CNY 12.36 | 91.63M |
| 2026-05-28 | CNY 13.30 | -1.77% | CNY 13.40 | CNY 13.84 | CNY 13.04 | 124.45M |
| 2026-05-27 | CNY 13.54 | +5.21% | CNY 12.88 | CNY 14.16 | CNY 12.80 | 159.54M |
| 2026-05-26 | CNY 12.87 | +0.86% | CNY 12.88 | CNY 13.19 | CNY 12.60 | 59.43M |