GoerTek Inc. Class A 002241
SZSE · China · Electronic Technology
CNY 22.79-0.21 (-0.91%)
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 22.79 | -0.91% | CNY 23.13 | CNY 23.43 | CNY 22.76 | 56.55M |
| 2026-09-29 | CNY 23.00 | -0.65% | CNY 23.00 | CNY 23.26 | CNY 22.84 | 47.74M |
| 2026-09-28 | CNY 23.15 | -3.30% | CNY 24.24 | CNY 24.30 | CNY 22.98 | 73.75M |
| 2026-09-24 | CNY 23.94 | -2.09% | CNY 24.41 | CNY 24.45 | CNY 23.77 |
| 86.45M |
| 2026-09-23 | CNY 24.45 | -0.77% | CNY 24.84 | CNY 25.08 | CNY 24.40 | 105.60M |
| 2026-09-22 | CNY 24.64 | +3.53% | CNY 25.00 | CNY 25.48 | CNY 24.00 | 237.11M |
| 2026-09-21 | CNY 23.80 | +2.01% | CNY 23.50 | CNY 23.82 | CNY 23.18 | 95.21M |
| 2026-09-18 | CNY 23.33 | +4.71% | CNY 22.69 | CNY 23.60 | CNY 22.65 | 131.09M |
| 2026-09-17 | CNY 22.28 | +3.48% | CNY 21.31 | CNY 22.35 | CNY 21.31 | 60.18M |
| 2026-09-16 | CNY 21.53 | +0.75% | CNY 21.37 | CNY 21.78 | CNY 21.14 | 38.91M |
| 2026-09-15 | CNY 21.37 | -3.13% | CNY 21.98 | CNY 22.08 | CNY 21.33 | 56.00M |
| 2026-09-14 | CNY 22.06 | -0.81% | CNY 22.03 | CNY 22.35 | CNY 21.97 | 38.90M |
| 2026-09-11 | CNY 22.24 | -1.29% | CNY 22.30 | CNY 22.66 | CNY 22.02 | 50.87M |
| 2026-09-10 | CNY 22.53 | -2.09% | CNY 22.80 | CNY 22.85 | CNY 22.46 | 44.46M |
| 2026-09-09 | CNY 23.01 | -2.83% | CNY 23.53 | CNY 23.65 | CNY 22.91 | 77.56M |
| 2026-09-08 | CNY 23.68 | +0.34% | CNY 23.60 | CNY 24.17 | CNY 23.23 | 88.27M |
| 2026-09-07 | CNY 23.60 | +0.81% | CNY 23.60 | CNY 23.79 | CNY 23.34 | 58.05M |
| 2026-09-04 | CNY 23.41 | -1.56% | CNY 23.90 | CNY 23.98 | CNY 23.23 | 60.44M |
| 2026-09-03 | CNY 23.78 | -1.49% | CNY 24.14 | CNY 24.24 | CNY 23.58 | 60.99M |
| 2026-09-02 | CNY 24.14 | +0.88% | CNY 23.73 | CNY 24.45 | CNY 23.69 | 87.39M |
| 2026-09-01 | CNY 23.93 | -1.32% | CNY 24.16 | CNY 24.26 | CNY 23.90 | 62.99M |
| 2026-08-31 | CNY 24.25 | +3.15% | CNY 23.25 | CNY 24.30 | CNY 23.25 | 102.32M |
| 2026-08-28 | CNY 23.51 | -1.59% | CNY 23.83 | CNY 24.08 | CNY 23.51 | 66.73M |
| 2026-08-27 | CNY 23.89 | +0.29% | CNY 23.62 | CNY 24.22 | CNY 23.50 | 96.78M |
| 2026-08-26 | CNY 23.82 | +3.25% | CNY 23.07 | CNY 24.08 | CNY 22.90 | 123.79M |
| 2026-08-25 | CNY 23.07 | -1.75% | CNY 23.49 | CNY 23.62 | CNY 22.68 | 85.15M |
| 2026-08-24 | CNY 23.48 | +0.34% | CNY 24.38 | CNY 24.80 | CNY 23.35 | 183.87M |
| 2026-08-21 | CNY 23.40 | +6.27% | CNY 22.44 | CNY 23.64 | CNY 22.29 | 170.97M |
| 2026-08-20 | CNY 22.02 | +0.18% | CNY 22.08 | CNY 22.43 | CNY 21.86 | 40.84M |
| 2026-08-19 | CNY 21.98 | -2.22% | CNY 22.20 | CNY 22.36 | CNY 21.88 | 60.12M |
| 2026-08-18 | CNY 22.48 | +1.67% | CNY 22.01 | CNY 22.59 | CNY 21.71 | 71.08M |
| 2026-08-17 | CNY 22.11 | +1.05% | CNY 21.81 | CNY 22.13 | CNY 21.71 | 42.56M |
| 2026-08-14 | CNY 21.88 | -1.08% | CNY 22.17 | CNY 22.34 | CNY 21.68 | 58.75M |
| 2026-08-13 | CNY 22.12 | -1.95% | CNY 22.57 | CNY 22.69 | CNY 22.11 | 61.75M |
| 2026-08-12 | CNY 22.56 | -0.62% | CNY 22.60 | CNY 22.69 | CNY 22.42 | 53.89M |
| 2026-08-11 | CNY 22.70 | -0.57% | CNY 22.68 | CNY 23.00 | CNY 22.62 | 49.32M |
| 2026-08-10 | CNY 22.83 | -1.98% | CNY 23.30 | CNY 23.36 | CNY 22.73 | 73.19M |
| 2026-08-07 | CNY 23.29 | -0.64% | CNY 23.44 | CNY 23.90 | CNY 23.16 | 83.81M |
| 2026-08-06 | CNY 23.44 | -1.14% | CNY 23.40 | CNY 23.91 | CNY 23.32 | 84.97M |
| 2026-08-05 | CNY 23.71 | +2.60% | CNY 22.99 | CNY 23.86 | CNY 22.88 | 114.67M |
| 2026-08-04 | CNY 23.11 | -0.56% | CNY 23.30 | CNY 23.40 | CNY 23.05 | 65.41M |
| 2026-08-03 | CNY 23.24 | +0.61% | CNY 22.87 | CNY 23.42 | CNY 22.63 | 53.28M |
| 2026-07-31 | CNY 23.10 | +0.17% | CNY 23.07 | CNY 23.49 | CNY 23.07 | 74.78M |
| 2026-07-30 | CNY 23.06 | -2.66% | CNY 23.48 | CNY 23.60 | CNY 23.01 | 95.70M |
| 2026-07-29 | CNY 23.69 | +3.68% | CNY 22.98 | CNY 23.98 | CNY 22.93 | 139.69M |
| 2026-07-28 | CNY 22.85 | -0.09% | CNY 22.57 | CNY 23.41 | CNY 22.55 | 91.10M |
| 2026-07-27 | CNY 22.87 | +0.88% | CNY 22.50 | CNY 23.05 | CNY 22.08 | 70.84M |
| 2026-07-24 | CNY 22.67 | +0.80% | CNY 22.05 | CNY 23.62 | CNY 21.93 | 101.07M |
| 2026-07-23 | CNY 22.49 | +0.49% | CNY 22.16 | CNY 22.49 | CNY 21.80 | 68.63M |
| 2026-07-22 | CNY 22.38 | -4.44% | CNY 23.19 | CNY 23.29 | CNY 22.37 | 115.07M |
| 2026-07-21 | CNY 23.42 | +0.90% | CNY 22.99 | CNY 23.50 | CNY 22.76 | 114.52M |
| 2026-07-20 | CNY 23.21 | +0.87% | CNY 22.53 | CNY 23.39 | CNY 22.20 | 107.56M |
| 2026-07-17 | CNY 23.01 | -0.04% | CNY 23.00 | CNY 23.57 | CNY 22.09 | 136.84M |
| 2026-07-16 | CNY 23.02 | +3.46% | CNY 22.49 | CNY 23.87 | CNY 22.29 | 148.40M |
| 2026-07-15 | CNY 22.25 | +2.39% | CNY 21.75 | CNY 22.58 | CNY 21.33 | 99.06M |
| 2026-07-14 | CNY 21.73 | -0.41% | CNY 21.86 | CNY 21.99 | CNY 20.90 | 84.47M |
| 2026-07-13 | CNY 21.82 | -3.32% | CNY 22.45 | CNY 22.52 | CNY 21.68 | 119.39M |
| 2026-07-10 | CNY 22.57 | +5.62% | CNY 21.21 | CNY 23.51 | CNY 21.13 | 225.52M |
| 2026-07-09 | CNY 21.37 | +4.70% | CNY 20.41 | CNY 21.43 | CNY 20.22 | 92.58M |
| 2026-07-08 | CNY 20.41 | -3.18% | CNY 21.03 | CNY 21.12 | CNY 20.37 | 62.57M |
| 2026-07-07 | CNY 21.08 | -1.82% | CNY 21.47 | CNY 21.80 | CNY 21.03 | 59.97M |
| 2026-07-06 | CNY 21.47 | -2.63% | CNY 22.06 | CNY 22.21 | CNY 21.42 | 76.01M |
| 2026-07-03 | CNY 22.05 | +1.52% | CNY 21.95 | CNY 22.33 | CNY 21.76 | 76.56M |
| 2026-07-02 | CNY 21.72 | -2.69% | CNY 22.14 | CNY 22.38 | CNY 21.69 | 75.25M |
| 2026-07-01 | CNY 22.32 | -0.93% | CNY 22.48 | CNY 22.68 | CNY 22.12 | 76.36M |
| 2026-06-30 | CNY 22.53 | +5.13% | CNY 21.48 | CNY 22.60 | CNY 21.45 | 103.47M |
| 2026-06-29 | CNY 21.43 | -4.03% | CNY 22.22 | CNY 22.40 | CNY 21.22 | 99.15M |
| 2026-06-26 | CNY 22.33 | -6.37% | CNY 23.31 | CNY 23.35 | CNY 22.31 | 114.54M |
| 2026-06-25 | CNY 23.85 | +0.08% | CNY 23.71 | CNY 24.42 | CNY 23.52 | 98.10M |
| 2026-06-24 | CNY 23.83 | +3.29% | CNY 22.89 | CNY 24.16 | CNY 22.57 | 123.61M |
| 2026-06-23 | CNY 23.07 | -2.74% | CNY 23.50 | CNY 24.07 | CNY 22.96 | 88.20M |
| 2026-06-22 | CNY 23.72 | -0.84% | CNY 23.93 | CNY 24.02 | CNY 23.00 | 105.44M |
| 2026-06-18 | CNY 23.92 | +1.01% | CNY 23.50 | CNY 24.11 | CNY 23.35 | 92.40M |
| 2026-06-17 | CNY 23.68 | +1.41% | CNY 23.11 | CNY 23.96 | CNY 23.07 | 82.78M |
| 2026-06-16 | CNY 23.35 | -0.89% | CNY 23.33 | CNY 23.61 | CNY 23.31 | 70.48M |
| 2026-06-15 | CNY 23.56 | +2.39% | CNY 23.21 | CNY 23.60 | CNY 23.11 | 74.09M |
| 2026-06-12 | CNY 23.01 | +1.28% | CNY 23.03 | CNY 23.75 | CNY 23.00 | 109.54M |
| 2026-06-11 | CNY 22.72 | -0.18% | CNY 22.53 | CNY 23.10 | CNY 22.25 | 69.68M |
| 2026-06-10 | CNY 22.76 | -4.49% | CNY 23.44 | CNY 23.60 | CNY 22.70 | 99.94M |
| 2026-06-09 | CNY 23.83 | +3.16% | CNY 23.30 | CNY 23.94 | CNY 22.85 | 114.89M |
| 2026-06-08 | CNY 23.10 | -6.93% | CNY 23.90 | CNY 24.25 | CNY 22.96 | 144.52M |
| 2026-06-05 | CNY 24.82 | -0.48% | CNY 24.64 | CNY 25.75 | CNY 23.50 | 199.28M |
| 2026-06-04 | CNY 24.94 | -6.98% | CNY 26.30 | CNY 26.42 | CNY 24.90 | 214.50M |
| 2026-06-03 | CNY 26.81 | +0.41% | CNY 26.35 | CNY 27.62 | CNY 26.30 | 186.00M |
| 2026-06-02 | CNY 26.70 | +0.75% | CNY 26.31 | CNY 27.10 | CNY 25.98 | 149.09M |
| 2026-06-01 | CNY 26.50 | -1.23% | CNY 27.31 | CNY 27.98 | CNY 26.41 | 173.28M |
| 2026-05-29 | CNY 26.83 | -5.53% | CNY 28.00 | CNY 28.39 | CNY 26.58 | 231.78M |
| 2026-05-28 | CNY 28.40 | +0.46% | CNY 27.91 | CNY 29.18 | CNY 27.76 | 285.17M |
| 2026-05-27 | CNY 28.27 | +3.55% | CNY 27.28 | CNY 28.98 | CNY 27.00 | 396.57M |
| 2026-05-26 | CNY 27.30 | +7.10% | CNY 25.30 | CNY 27.50 | CNY 24.84 | 178.96M |