Hunan Goke Microelectronics Co., Ltd. Class A 300672
SZSE · China · Electronic Technology
CNY 180.65-5.83 (-3.13%)
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 180.65 | -3.13% | CNY 186.23 | CNY 189.32 | CNY 180.50 | 6.54M |
| 2026-09-29 | CNY 186.48 | +6.08% | CNY 175.82 | CNY 189.46 | CNY 175.51 | 9.83M |
| 2026-09-28 | CNY 175.80 | -9.05% | CNY 191.61 | CNY 193.48 | CNY 173.60 | 9.76M |
| 2026-09-24 | CNY 193.30 | -3.86% | CNY 199.90 | CNY 200.50 | CNY 193.03 |
| 6.14M |
| 2026-09-23 | CNY 201.07 | -1.04% | CNY 207.20 | CNY 207.20 | CNY 199.85 | 6.89M |
| 2026-09-22 | CNY 203.18 | +1.08% | CNY 204.80 | CNY 209.33 | CNY 202.00 | 10.07M |
| 2026-09-21 | CNY 201.00 | +8.36% | CNY 192.78 | CNY 205.77 | CNY 191.28 | 16.24M |
| 2026-09-18 | CNY 185.49 | +6.39% | CNY 177.88 | CNY 186.88 | CNY 176.00 | 9.60M |
| 2026-09-17 | CNY 174.35 | +0.41% | CNY 173.91 | CNY 181.41 | CNY 173.01 | 7.65M |
| 2026-09-16 | CNY 173.64 | +5.81% | CNY 163.63 | CNY 174.80 | CNY 162.60 | 7.71M |
| 2026-09-15 | CNY 164.10 | +0.91% | CNY 161.64 | CNY 167.00 | CNY 160.60 | 4.27M |
| 2026-09-14 | CNY 162.62 | -0.66% | CNY 162.90 | CNY 164.55 | CNY 158.91 | 4.35M |
| 2026-09-11 | CNY 163.70 | -2.92% | CNY 164.58 | CNY 165.50 | CNY 158.00 | 7.67M |
| 2026-09-10 | CNY 168.63 | -0.23% | CNY 167.09 | CNY 173.75 | CNY 166.06 | 4.83M |
| 2026-09-09 | CNY 169.02 | -1.66% | CNY 171.99 | CNY 175.79 | CNY 168.10 | 6.47M |
| 2026-09-08 | CNY 171.88 | +0.30% | CNY 170.00 | CNY 179.88 | CNY 169.85 | 9.16M |
| 2026-09-07 | CNY 171.36 | +0.81% | CNY 172.00 | CNY 175.00 | CNY 167.00 | 10.05M |
| 2026-09-04 | CNY 169.98 | -9.97% | CNY 190.37 | CNY 191.00 | CNY 167.95 | 16.18M |
| 2026-09-03 | CNY 188.80 | +2.21% | CNY 187.89 | CNY 190.99 | CNY 182.81 | 9.37M |
| 2026-09-02 | CNY 184.72 | +4.04% | CNY 175.00 | CNY 188.50 | CNY 173.95 | 14.05M |
| 2026-09-01 | CNY 177.54 | +0.43% | CNY 176.01 | CNY 178.40 | CNY 170.39 | 8.91M |
| 2026-08-31 | CNY 176.78 | +5.11% | CNY 166.45 | CNY 178.80 | CNY 163.21 | 11.08M |
| 2026-08-28 | CNY 168.18 | -1.70% | CNY 168.27 | CNY 172.74 | CNY 167.73 | 6.69M |
| 2026-08-27 | CNY 171.09 | +6.08% | CNY 161.31 | CNY 172.71 | CNY 159.30 | 9.13M |
| 2026-08-26 | CNY 161.29 | +2.44% | CNY 158.51 | CNY 162.98 | CNY 153.20 | 7.58M |
| 2026-08-25 | CNY 157.45 | -0.69% | CNY 155.34 | CNY 158.98 | CNY 149.75 | 6.98M |
| 2026-08-24 | CNY 158.55 | -2.92% | CNY 162.50 | CNY 164.60 | CNY 153.14 | 8.13M |
| 2026-08-21 | CNY 163.32 | -0.14% | CNY 162.65 | CNY 166.30 | CNY 159.59 | 7.52M |
| 2026-08-20 | CNY 163.55 | +0.68% | CNY 165.52 | CNY 169.30 | CNY 161.66 | 10.50M |
| 2026-08-19 | CNY 162.44 | -12.31% | CNY 178.00 | CNY 178.00 | CNY 160.22 | 16.52M |
| 2026-08-18 | CNY 185.25 | -5.48% | CNY 199.00 | CNY 200.44 | CNY 181.12 | 18.50M |
| 2026-08-17 | CNY 196.00 | +12.57% | CNY 177.01 | CNY 196.00 | CNY 174.60 | 18.63M |
| 2026-08-14 | CNY 174.11 | +4.61% | CNY 169.66 | CNY 175.60 | CNY 168.04 | 10.58M |
| 2026-08-13 | CNY 166.44 | -2.01% | CNY 173.36 | CNY 175.00 | CNY 166.40 | 10.40M |
| 2026-08-12 | CNY 169.85 | +2.47% | CNY 166.79 | CNY 172.53 | CNY 165.00 | 8.86M |
| 2026-08-11 | CNY 165.75 | -2.80% | CNY 167.80 | CNY 171.14 | CNY 161.11 | 11.82M |
| 2026-08-10 | CNY 170.52 | +1.21% | CNY 171.37 | CNY 172.00 | CNY 161.66 | 15.58M |
| 2026-08-07 | CNY 168.48 | +14.82% | CNY 146.70 | CNY 170.66 | CNY 145.75 | 18.40M |
| 2026-08-06 | CNY 146.73 | +1.54% | CNY 140.00 | CNY 149.88 | CNY 140.00 | 10.92M |
| 2026-08-05 | CNY 144.51 | +8.00% | CNY 133.80 | CNY 146.70 | CNY 133.52 | 13.50M |
| 2026-08-04 | CNY 133.80 | +9.15% | CNY 123.11 | CNY 135.58 | CNY 121.34 | 12.32M |
| 2026-08-03 | CNY 122.58 | -5.34% | CNY 128.00 | CNY 130.27 | CNY 121.50 | 11.54M |
| 2026-07-31 | CNY 129.50 | +6.23% | CNY 134.42 | CNY 142.35 | CNY 129.15 | 17.60M |
| 2026-07-30 | CNY 121.91 | -7.66% | CNY 131.95 | CNY 132.95 | CNY 118.68 | 15.09M |
| 2026-07-29 | CNY 132.03 | -3.08% | CNY 137.86 | CNY 138.77 | CNY 122.80 | 15.19M |
| 2026-07-28 | CNY 136.22 | -10.09% | CNY 148.20 | CNY 151.85 | CNY 135.20 | 11.50M |
| 2026-07-27 | CNY 151.50 | +4.31% | CNY 148.14 | CNY 154.82 | CNY 141.75 | 10.10M |
| 2026-07-24 | CNY 145.24 | -3.26% | CNY 148.50 | CNY 151.60 | CNY 142.47 | 8.90M |
| 2026-07-23 | CNY 150.14 | -2.92% | CNY 156.50 | CNY 160.66 | CNY 148.26 | 11.91M |
| 2026-07-22 | CNY 154.66 | -3.34% | CNY 159.40 | CNY 168.38 | CNY 152.72 | 16.81M |
| 2026-07-21 | CNY 160.00 | +14.87% | CNY 141.99 | CNY 160.00 | CNY 122.27 | 21.44M |
| 2026-07-20 | CNY 139.29 | -11.84% | CNY 164.00 | CNY 167.50 | CNY 132.15 | 18.08M |
| 2026-07-17 | CNY 158.00 | -13.33% | CNY 185.21 | CNY 186.00 | CNY 156.89 | 16.86M |
| 2026-07-16 | CNY 182.30 | -11.21% | CNY 201.63 | CNY 203.00 | CNY 181.31 | 15.45M |
| 2026-07-15 | CNY 205.32 | -2.27% | CNY 215.00 | CNY 222.94 | CNY 204.00 | 9.61M |
| 2026-07-14 | CNY 210.08 | +1.51% | CNY 214.16 | CNY 216.00 | CNY 198.00 | 10.43M |
| 2026-07-13 | CNY 206.95 | -14.27% | CNY 238.00 | CNY 243.62 | CNY 203.00 | 16.30M |
| 2026-07-10 | CNY 241.39 | -5.49% | CNY 256.01 | CNY 258.00 | CNY 241.39 | 9.31M |
| 2026-07-09 | CNY 255.40 | +8.68% | CNY 240.03 | CNY 256.80 | CNY 237.03 | 8.35M |
| 2026-07-08 | CNY 235.00 | -4.67% | CNY 249.02 | CNY 254.50 | CNY 229.57 | 7.48M |
| 2026-07-07 | CNY 246.50 | -4.70% | CNY 257.00 | CNY 257.57 | CNY 240.02 | 7.52M |
| 2026-07-06 | CNY 258.67 | -2.24% | CNY 268.00 | CNY 277.00 | CNY 250.88 | 8.04M |
| 2026-07-03 | CNY 264.60 | -1.70% | CNY 265.01 | CNY 276.68 | CNY 253.09 | 8.63M |
| 2026-07-02 | CNY 269.18 | -6.57% | CNY 277.44 | CNY 294.90 | CNY 267.31 | 10.02M |
| 2026-07-01 | CNY 288.11 | -2.34% | CNY 292.70 | CNY 308.51 | CNY 283.66 | 9.59M |
| 2026-06-30 | CNY 295.00 | +3.43% | CNY 283.50 | CNY 308.00 | CNY 273.50 | 10.38M |
| 2026-06-29 | CNY 285.21 | -2.36% | CNY 303.35 | CNY 306.60 | CNY 271.00 | 12.58M |
| 2026-06-26 | CNY 292.10 | -5.27% | CNY 307.69 | CNY 315.18 | CNY 290.80 | 11.12M |
| 2026-06-25 | CNY 308.35 | +0.39% | CNY 313.00 | CNY 325.60 | CNY 302.88 | 13.08M |
| 2026-06-24 | CNY 307.15 | +1.24% | CNY 300.00 | CNY 313.88 | CNY 290.50 | 8.89M |
| 2026-06-23 | CNY 303.39 | -3.74% | CNY 312.04 | CNY 324.00 | CNY 300.00 | 10.29M |
| 2026-06-22 | CNY 315.19 | -4.65% | CNY 335.00 | CNY 337.00 | CNY 293.43 | 17.90M |
| 2026-06-18 | CNY 330.55 | +1.61% | CNY 322.05 | CNY 342.21 | CNY 318.50 | 12.20M |
| 2026-06-17 | CNY 325.30 | +8.43% | CNY 294.00 | CNY 332.46 | CNY 287.03 | 15.01M |
| 2026-06-16 | CNY 300.00 | +3.36% | CNY 295.01 | CNY 303.80 | CNY 286.00 | 12.51M |
| 2026-06-15 | CNY 290.26 | +8.18% | CNY 273.72 | CNY 291.51 | CNY 265.33 | 10.29M |
| 2026-06-12 | CNY 268.30 | -0.33% | CNY 280.10 | CNY 288.88 | CNY 267.21 | 13.15M |
| 2026-06-11 | CNY 269.20 | -1.93% | CNY 273.00 | CNY 277.40 | CNY 264.45 | 6.60M |
| 2026-06-10 | CNY 274.49 | -3.23% | CNY 279.37 | CNY 289.70 | CNY 269.80 | 9.57M |
| 2026-06-09 | CNY 283.65 | +2.51% | CNY 286.02 | CNY 289.97 | CNY 276.70 | 7.88M |
| 2026-06-08 | CNY 276.70 | -7.46% | CNY 277.99 | CNY 291.00 | CNY 273.03 | 11.20M |
| 2026-06-05 | CNY 299.00 | -5.84% | CNY 310.00 | CNY 315.29 | CNY 297.00 | 9.59M |
| 2026-06-04 | CNY 317.56 | +4.50% | CNY 299.97 | CNY 321.99 | CNY 295.66 | 11.23M |
| 2026-06-03 | CNY 303.89 | -3.32% | CNY 308.66 | CNY 319.49 | CNY 294.00 | 13.47M |
| 2026-06-02 | CNY 314.32 | +0.56% | CNY 318.82 | CNY 321.82 | CNY 296.00 | 13.98M |
| 2026-06-01 | CNY 312.58 | -4.98% | CNY 338.50 | CNY 345.29 | CNY 312.00 | 10.30M |
| 2026-05-29 | CNY 328.97 | -5.61% | CNY 351.00 | CNY 358.98 | CNY 321.00 | 14.14M |
| 2026-05-28 | CNY 348.51 | -0.71% | CNY 351.00 | CNY 357.88 | CNY 336.00 | 11.56M |
| 2026-05-27 | CNY 351.00 | +5.75% | CNY 348.28 | CNY 376.80 | CNY 340.00 | 13.77M |
| 2026-05-26 | CNY 331.92 | -0.38% | CNY 325.00 | CNY 334.98 | CNY 316.66 | 11.40M |