Shenzhen Goodix Technology Co., Ltd. Class A 603160
SSE · China · Electronic Technology
CNY 53.19-0.87 (-1.61%)
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 53.19 | -1.61% | CNY 54.50 | CNY 55.20 | CNY 53.18 | 3.35M |
| 2026-09-29 | CNY 54.06 | +0.63% | CNY 53.35 | CNY 54.35 | CNY 53.28 | 2.72M |
| 2026-09-28 | CNY 53.72 | -1.25% | CNY 54.10 | CNY 54.64 | CNY 53.35 | 3.09M |
| 2026-09-24 | CNY 54.40 | -1.36% | CNY 54.99 | CNY 55.50 | CNY 54.37 |
| 3.15M |
| 2026-09-23 | CNY 55.15 | -1.52% | CNY 55.42 | CNY 55.81 | CNY 54.91 | 4.09M |
| 2026-09-22 | CNY 56.00 | +5.34% | CNY 53.79 | CNY 56.12 | CNY 53.60 | 9.61M |
| 2026-09-21 | CNY 53.16 | -0.17% | CNY 53.10 | CNY 53.70 | CNY 52.81 | 3.45M |
| 2026-09-18 | CNY 53.25 | +0.99% | CNY 53.28 | CNY 53.73 | CNY 52.78 | 3.62M |
| 2026-09-17 | CNY 52.73 | -1.81% | CNY 53.35 | CNY 54.00 | CNY 52.73 | 3.37M |
| 2026-09-16 | CNY 53.70 | +3.25% | CNY 51.85 | CNY 53.73 | CNY 51.39 | 5.38M |
| 2026-09-15 | CNY 52.01 | +3.19% | CNY 50.35 | CNY 52.47 | CNY 50.20 | 4.68M |
| 2026-09-14 | CNY 50.40 | -0.43% | CNY 50.31 | CNY 50.98 | CNY 50.06 | 1.90M |
| 2026-09-11 | CNY 50.62 | -0.75% | CNY 50.90 | CNY 51.32 | CNY 49.65 | 3.13M |
| 2026-09-10 | CNY 51.00 | -1.32% | CNY 51.59 | CNY 51.65 | CNY 51.00 | 2.17M |
| 2026-09-09 | CNY 51.68 | -1.75% | CNY 52.77 | CNY 52.85 | CNY 51.60 | 2.72M |
| 2026-09-08 | CNY 52.60 | -0.45% | CNY 52.45 | CNY 52.88 | CNY 51.75 | 4.48M |
| 2026-09-07 | CNY 52.84 | +1.52% | CNY 52.26 | CNY 53.26 | CNY 51.33 | 6.21M |
| 2026-09-04 | CNY 52.05 | -3.47% | CNY 53.60 | CNY 54.09 | CNY 51.84 | 7.20M |
| 2026-09-03 | CNY 53.92 | +2.22% | CNY 52.83 | CNY 54.01 | CNY 52.40 | 8.83M |
| 2026-09-02 | CNY 52.75 | +2.11% | CNY 51.26 | CNY 53.15 | CNY 50.70 | 8.50M |
| 2026-09-01 | CNY 51.66 | -0.29% | CNY 51.50 | CNY 52.48 | CNY 51.30 | 6.28M |
| 2026-08-31 | CNY 51.81 | +5.97% | CNY 48.69 | CNY 51.90 | CNY 48.29 | 8.67M |
| 2026-08-28 | CNY 48.89 | -1.59% | CNY 49.50 | CNY 49.78 | CNY 48.89 | 3.34M |
| 2026-08-27 | CNY 49.68 | +2.86% | CNY 48.26 | CNY 49.80 | CNY 48.12 | 5.78M |
| 2026-08-26 | CNY 48.30 | +0.58% | CNY 47.96 | CNY 48.79 | CNY 47.82 | 3.08M |
| 2026-08-25 | CNY 48.02 | +1.54% | CNY 47.00 | CNY 48.34 | CNY 46.59 | 4.19M |
| 2026-08-24 | CNY 47.29 | -3.23% | CNY 48.87 | CNY 48.87 | CNY 46.75 | 5.75M |
| 2026-08-21 | CNY 48.87 | -1.69% | CNY 49.20 | CNY 49.38 | CNY 48.44 | 5.65M |
| 2026-08-20 | CNY 49.71 | +1.18% | CNY 49.50 | CNY 50.44 | CNY 49.15 | 3.82M |
| 2026-08-19 | CNY 49.13 | -3.72% | CNY 50.39 | CNY 50.82 | CNY 49.01 | 5.40M |
| 2026-08-18 | CNY 51.03 | -1.87% | CNY 51.95 | CNY 51.95 | CNY 50.46 | 4.71M |
| 2026-08-17 | CNY 52.00 | +1.70% | CNY 51.00 | CNY 52.00 | CNY 50.60 | 3.98M |
| 2026-08-14 | CNY 51.13 | -0.10% | CNY 51.32 | CNY 51.74 | CNY 50.63 | 3.45M |
| 2026-08-13 | CNY 51.18 | -1.95% | CNY 52.42 | CNY 52.69 | CNY 51.18 | 4.68M |
| 2026-08-12 | CNY 52.20 | +0.17% | CNY 52.00 | CNY 52.29 | CNY 51.82 | 3.99M |
| 2026-08-11 | CNY 52.11 | +0.02% | CNY 51.88 | CNY 52.95 | CNY 51.69 | 4.28M |
| 2026-08-10 | CNY 52.10 | +0.02% | CNY 52.26 | CNY 52.29 | CNY 51.46 | 3.82M |
| 2026-08-07 | CNY 52.09 | -0.31% | CNY 52.01 | CNY 52.39 | CNY 51.40 | 4.71M |
| 2026-08-06 | CNY 52.25 | -1.91% | CNY 52.69 | CNY 52.82 | CNY 51.80 | 6.11M |
| 2026-08-05 | CNY 53.27 | +1.10% | CNY 52.39 | CNY 53.73 | CNY 52.31 | 6.42M |
| 2026-08-04 | CNY 52.69 | +0.63% | CNY 52.75 | CNY 52.99 | CNY 52.23 | 4.70M |
| 2026-08-03 | CNY 52.36 | -0.08% | CNY 52.01 | CNY 52.91 | CNY 51.72 | 4.65M |
| 2026-07-31 | CNY 52.40 | +0.33% | CNY 53.55 | CNY 54.23 | CNY 52.30 | 7.59M |
| 2026-07-30 | CNY 52.23 | -0.68% | CNY 52.06 | CNY 52.84 | CNY 51.64 | 6.06M |
| 2026-07-29 | CNY 52.59 | +5.26% | CNY 49.96 | CNY 53.80 | CNY 49.75 | 9.62M |
| 2026-07-28 | CNY 49.96 | -0.70% | CNY 49.55 | CNY 50.43 | CNY 49.50 | 4.07M |
| 2026-07-27 | CNY 50.31 | +2.26% | CNY 49.01 | CNY 50.46 | CNY 48.34 | 5.10M |
| 2026-07-24 | CNY 49.20 | -1.05% | CNY 49.22 | CNY 50.19 | CNY 48.68 | 4.38M |
| 2026-07-23 | CNY 49.72 | -1.66% | CNY 50.50 | CNY 50.79 | CNY 49.23 | 5.09M |
| 2026-07-22 | CNY 50.56 | -1.77% | CNY 51.02 | CNY 51.74 | CNY 50.36 | 5.83M |
| 2026-07-21 | CNY 51.47 | +4.21% | CNY 49.93 | CNY 51.70 | CNY 49.09 | 8.73M |
| 2026-07-20 | CNY 49.39 | -4.84% | CNY 52.00 | CNY 52.49 | CNY 48.40 | 9.95M |
| 2026-07-17 | CNY 51.90 | -5.34% | CNY 54.15 | CNY 55.65 | CNY 51.89 | 9.68M |
| 2026-07-16 | CNY 54.83 | +1.63% | CNY 53.93 | CNY 57.20 | CNY 53.50 | 11.02M |
| 2026-07-15 | CNY 53.95 | +0.09% | CNY 53.88 | CNY 54.90 | CNY 52.56 | 7.01M |
| 2026-07-14 | CNY 53.90 | -3.11% | CNY 55.15 | CNY 56.00 | CNY 51.91 | 9.98M |
| 2026-07-13 | CNY 55.63 | -4.91% | CNY 58.24 | CNY 59.32 | CNY 55.38 | 8.79M |
| 2026-07-10 | CNY 58.50 | -3.29% | CNY 60.49 | CNY 61.10 | CNY 58.44 | 10.72M |
| 2026-07-09 | CNY 60.49 | +6.55% | CNY 56.59 | CNY 60.68 | CNY 56.10 | 11.92M |
| 2026-07-08 | CNY 56.77 | +0.37% | CNY 56.57 | CNY 57.63 | CNY 55.40 | 6.45M |
| 2026-07-07 | CNY 56.56 | -1.03% | CNY 56.89 | CNY 58.62 | CNY 55.95 | 6.12M |
| 2026-07-06 | CNY 57.15 | -3.18% | CNY 59.12 | CNY 59.40 | CNY 56.03 | 7.73M |
| 2026-07-03 | CNY 59.03 | -2.17% | CNY 59.95 | CNY 60.62 | CNY 59.00 | 7.15M |
| 2026-07-02 | CNY 60.34 | -1.97% | CNY 60.40 | CNY 62.27 | CNY 59.09 | 8.67M |
| 2026-07-01 | CNY 61.55 | -0.26% | CNY 61.75 | CNY 64.00 | CNY 61.17 | 11.33M |
| 2026-06-30 | CNY 61.71 | +6.05% | CNY 58.00 | CNY 61.77 | CNY 57.84 | 10.64M |
| 2026-06-29 | CNY 58.19 | +0.67% | CNY 57.80 | CNY 59.16 | CNY 56.33 | 6.90M |
| 2026-06-26 | CNY 57.80 | -3.36% | CNY 59.80 | CNY 60.22 | CNY 57.80 | 7.50M |
| 2026-06-25 | CNY 59.81 | -0.15% | CNY 59.65 | CNY 60.57 | CNY 58.92 | 6.76M |
| 2026-06-24 | CNY 59.90 | +1.42% | CNY 58.50 | CNY 60.18 | CNY 58.46 | 7.21M |
| 2026-06-23 | CNY 59.06 | -0.22% | CNY 58.75 | CNY 60.48 | CNY 58.22 | 6.97M |
| 2026-06-22 | CNY 59.19 | +0.25% | CNY 59.02 | CNY 59.61 | CNY 57.52 | 6.29M |
| 2026-06-18 | CNY 59.04 | -1.17% | CNY 59.45 | CNY 59.74 | CNY 58.70 | 5.93M |
| 2026-06-17 | CNY 59.74 | +4.44% | CNY 56.60 | CNY 60.29 | CNY 56.40 | 9.50M |
| 2026-06-16 | CNY 57.20 | -0.68% | CNY 57.06 | CNY 57.65 | CNY 56.68 | 5.79M |
| 2026-06-15 | CNY 57.59 | +2.86% | CNY 56.23 | CNY 57.60 | CNY 55.95 | 7.43M |
| 2026-06-12 | CNY 55.99 | -1.96% | CNY 57.70 | CNY 58.77 | CNY 55.59 | 8.83M |
| 2026-06-11 | CNY 57.11 | -4.78% | CNY 59.77 | CNY 60.50 | CNY 56.59 | 13.46M |
| 2026-06-10 | CNY 59.98 | +9.99% | CNY 53.11 | CNY 59.98 | CNY 53.06 | 9.78M |
| 2026-06-09 | CNY 54.53 | +4.03% | CNY 53.19 | CNY 54.89 | CNY 51.91 | 6.13M |
| 2026-06-08 | CNY 52.42 | -5.24% | CNY 53.53 | CNY 54.22 | CNY 51.81 | 6.96M |
| 2026-06-05 | CNY 55.32 | -0.50% | CNY 55.27 | CNY 56.70 | CNY 53.41 | 7.34M |
| 2026-06-04 | CNY 55.60 | -0.71% | CNY 55.20 | CNY 56.23 | CNY 54.68 | 5.78M |
| 2026-06-03 | CNY 56.00 | +0.65% | CNY 55.64 | CNY 57.07 | CNY 55.41 | 8.10M |
| 2026-06-02 | CNY 55.64 | -2.45% | CNY 56.80 | CNY 57.20 | CNY 55.23 | 8.36M |
| 2026-06-01 | CNY 57.04 | -6.51% | CNY 60.20 | CNY 60.69 | CNY 57.01 | 13.45M |
| 2026-05-29 | CNY 61.01 | -7.69% | CNY 66.55 | CNY 66.98 | CNY 61.01 | 13.69M |
| 2026-05-28 | CNY 66.09 | -0.62% | CNY 65.95 | CNY 67.15 | CNY 64.31 | 8.17M |
| 2026-05-27 | CNY 66.50 | -0.15% | CNY 66.22 | CNY 69.29 | CNY 66.22 | 9.84M |
| 2026-05-26 | CNY 66.60 | -2.00% | CNY 67.97 | CNY 68.13 | CNY 65.22 | 7.52M |