Skip to content
SZSE stocks: 96Advancing: 40Declining: 54Currency: CNY
Open Tradzy

Goertek Inc. (002241) Price History

Daily open, high, low, close and volume for Goertek Inc. (002241) from 2025-10-09 to 2026-10-12, newest first.

‹ 002241 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 21.71CNY 21.38CNY 21.18CNY 21.267,656,615
2026-10-09CNY 21.71CNY 21.78CNY 20.96CNY 21.5180,233,004
2026-10-08CNY 22.79CNY 23.03CNY 21.56CNY 21.7079,454,080
2026-09-30CNY 23.13CNY 23.43CNY 22.76CNY 22.7956,551,169
2026-09-29CNY 23.00CNY 23.26CNY 22.84CNY 23.0047,735,017
2026-09-28CNY 24.24CNY 24.30CNY 22.98CNY 23.1573,753,831
2026-09-24CNY 24.41CNY 24.45CNY 23.77CNY 23.9486,450,594
2026-09-23CNY 24.84CNY 25.08CNY 24.40CNY 24.45105,604,910
2026-09-22CNY 25.00CNY 25.48CNY 24.00CNY 24.64237,107,650
2026-09-21CNY 23.50CNY 23.82CNY 23.18CNY 23.8095,211,647
2026-09-18CNY 22.69CNY 23.60CNY 22.65CNY 23.33131,091,580
2026-09-17CNY 21.31CNY 22.35CNY 21.31CNY 22.2860,182,965
2026-09-16CNY 21.37CNY 21.78CNY 21.14CNY 21.5338,913,375
2026-09-15CNY 21.98CNY 22.08CNY 21.33CNY 21.3756,004,666
2026-09-14CNY 22.03CNY 22.35CNY 21.97CNY 22.0638,903,300
2026-09-11CNY 22.30CNY 22.66CNY 22.02CNY 22.2450,871,252
2026-09-10CNY 22.80CNY 22.85CNY 22.46CNY 22.5344,462,423
2026-09-09CNY 23.53CNY 23.65CNY 22.91CNY 23.0177,556,789
2026-09-08CNY 23.60CNY 24.17CNY 23.23CNY 23.6888,270,068
2026-09-07CNY 23.60CNY 23.79CNY 23.34CNY 23.6058,046,293
2026-09-04CNY 23.90CNY 23.98CNY 23.23CNY 23.4160,439,894
2026-09-03CNY 24.14CNY 24.24CNY 23.58CNY 23.7860,994,338
2026-09-02CNY 23.73CNY 24.45CNY 23.69CNY 24.1487,389,048
2026-09-01CNY 24.16CNY 24.26CNY 23.90CNY 23.9362,991,313
2026-08-31CNY 23.25CNY 24.30CNY 23.25CNY 24.25102,320,020
2026-08-28CNY 23.83CNY 24.08CNY 23.51CNY 23.5166,733,697
2026-08-27CNY 23.62CNY 24.22CNY 23.50CNY 23.8996,784,095
2026-08-26CNY 23.07CNY 24.08CNY 22.90CNY 23.82123,792,000
2026-08-25CNY 23.49CNY 23.62CNY 22.68CNY 23.0785,145,786
2026-08-24CNY 24.38CNY 24.80CNY 23.35CNY 23.48183,865,010
2026-08-21CNY 22.44CNY 23.64CNY 22.29CNY 23.40170,966,060
2026-08-20CNY 22.08CNY 22.43CNY 21.86CNY 22.0240,836,089
2026-08-19CNY 22.20CNY 22.36CNY 21.88CNY 21.9860,119,537
2026-08-18CNY 22.01CNY 22.59CNY 21.71CNY 22.4871,080,204
2026-08-17CNY 21.81CNY 22.13CNY 21.71CNY 22.1142,563,320
2026-08-14CNY 22.17CNY 22.34CNY 21.68CNY 21.8858,745,481
2026-08-13CNY 22.57CNY 22.69CNY 22.11CNY 22.1261,752,304
2026-08-12CNY 22.60CNY 22.69CNY 22.42CNY 22.5653,885,024
2026-08-11CNY 22.68CNY 23.00CNY 22.62CNY 22.7049,315,259
2026-08-10CNY 23.30CNY 23.36CNY 22.73CNY 22.8373,190,235
2026-08-07CNY 23.44CNY 23.90CNY 23.16CNY 23.2983,806,148
2026-08-06CNY 23.40CNY 23.91CNY 23.32CNY 23.4484,970,562
2026-08-05CNY 22.99CNY 23.86CNY 22.88CNY 23.71114,668,150
2026-08-04CNY 23.30CNY 23.40CNY 23.05CNY 23.1165,406,880
2026-08-03CNY 22.87CNY 23.42CNY 22.63CNY 23.2453,281,725
2026-07-31CNY 23.07CNY 23.49CNY 23.07CNY 23.1074,782,348
2026-07-30CNY 23.48CNY 23.60CNY 23.01CNY 23.0695,696,724
2026-07-29CNY 22.98CNY 23.98CNY 22.93CNY 23.69139,693,730
2026-07-28CNY 22.57CNY 23.41CNY 22.55CNY 22.8591,099,233
2026-07-27CNY 22.50CNY 23.05CNY 22.08CNY 22.8770,835,519
2026-07-24CNY 22.05CNY 23.62CNY 21.93CNY 22.67101,065,030
2026-07-23CNY 22.16CNY 22.49CNY 21.80CNY 22.4968,632,258
2026-07-22CNY 23.19CNY 23.29CNY 22.37CNY 22.38115,074,250
2026-07-21CNY 22.99CNY 23.50CNY 22.76CNY 23.42114,522,840
2026-07-20CNY 22.53CNY 23.39CNY 22.20CNY 23.21107,563,040
2026-07-17CNY 23.00CNY 23.57CNY 22.09CNY 23.01136,841,720
2026-07-16CNY 22.49CNY 23.87CNY 22.29CNY 23.02148,398,090
2026-07-15CNY 21.75CNY 22.58CNY 21.33CNY 22.2599,060,076
2026-07-14CNY 21.86CNY 21.99CNY 20.90CNY 21.7384,474,353
2026-07-13CNY 22.45CNY 22.52CNY 21.68CNY 21.82119,391,960
2026-07-10CNY 21.21CNY 23.51CNY 21.13CNY 22.57225,519,650
2026-07-09CNY 20.41CNY 21.43CNY 20.22CNY 21.3792,578,482
2026-07-08CNY 21.03CNY 21.12CNY 20.37CNY 20.4162,572,578
2026-07-07CNY 21.47CNY 21.80CNY 21.03CNY 21.0859,965,829
2026-07-06CNY 22.06CNY 22.21CNY 21.42CNY 21.4776,007,125
2026-07-03CNY 21.95CNY 22.33CNY 21.76CNY 22.0576,564,409
2026-07-02CNY 22.14CNY 22.38CNY 21.69CNY 21.7275,250,048
2026-07-01CNY 22.48CNY 22.68CNY 22.12CNY 22.3276,362,894
2026-06-30CNY 21.48CNY 22.60CNY 21.45CNY 22.53103,469,730
2026-06-29CNY 22.22CNY 22.40CNY 21.22CNY 21.4399,151,607
2026-06-26CNY 23.31CNY 23.35CNY 22.31CNY 22.33114,542,390
2026-06-25CNY 23.71CNY 24.42CNY 23.52CNY 23.8598,100,867
2026-06-24CNY 22.89CNY 24.16CNY 22.57CNY 23.83123,614,130
2026-06-23CNY 23.50CNY 24.07CNY 22.96CNY 23.0788,197,914
2026-06-22CNY 23.93CNY 24.02CNY 23.00CNY 23.72105,444,080
2026-06-18CNY 23.50CNY 24.11CNY 23.35CNY 23.9292,402,895
2026-06-17CNY 23.11CNY 23.96CNY 23.07CNY 23.6882,782,798
2026-06-16CNY 23.33CNY 23.61CNY 23.31CNY 23.3570,480,468
2026-06-15CNY 23.21CNY 23.60CNY 23.11CNY 23.5674,091,236
2026-06-12CNY 23.03CNY 23.75CNY 23.00CNY 23.01109,539,580
2026-06-11CNY 22.53CNY 23.10CNY 22.25CNY 22.7269,679,204
2026-06-10CNY 23.44CNY 23.60CNY 22.70CNY 22.7699,937,021
2026-06-09CNY 23.30CNY 23.94CNY 22.85CNY 23.83114,892,480
2026-06-08CNY 23.90CNY 24.25CNY 22.96CNY 23.10144,518,000
2026-06-05CNY 24.64CNY 25.75CNY 23.50CNY 24.82199,280,660
2026-06-04CNY 26.30CNY 26.42CNY 24.90CNY 24.94214,503,780
2026-06-03CNY 26.35CNY 27.62CNY 26.30CNY 26.81186,001,530
2026-06-02CNY 26.31CNY 27.10CNY 25.98CNY 26.70149,089,650
2026-06-01CNY 27.31CNY 27.98CNY 26.41CNY 26.50173,280,590
2026-05-29CNY 28.00CNY 28.39CNY 26.58CNY 26.83231,778,260
2026-05-28CNY 27.91CNY 29.18CNY 27.76CNY 28.40285,168,950
2026-05-27CNY 27.28CNY 28.98CNY 27.00CNY 28.27396,568,880
2026-05-26CNY 25.30CNY 27.50CNY 24.84CNY 27.30178,959,580
2026-05-25CNY 25.56CNY 25.70CNY 25.18CNY 25.4989,736,522
2026-05-22CNY 24.99CNY 25.59CNY 24.30CNY 25.56128,919,210
2026-05-21CNY 25.31CNY 25.99CNY 24.94CNY 24.94166,106,910
2026-05-20CNY 25.50CNY 25.57CNY 25.02CNY 25.0890,997,007
2026-05-19CNY 25.56CNY 25.83CNY 25.20CNY 25.72101,405,490
2026-05-18CNY 25.18CNY 26.16CNY 24.59CNY 25.81134,280,480
2026-05-15CNY 25.46CNY 25.95CNY 25.15CNY 25.33131,131,810
2026-05-14CNY 26.20CNY 26.24CNY 25.33CNY 25.33126,695,700
2026-05-13CNY 25.10CNY 26.14CNY 24.96CNY 26.14161,686,850
2026-05-12CNY 25.73CNY 25.73CNY 25.11CNY 25.2686,967,798
2026-05-11CNY 25.70CNY 25.90CNY 25.35CNY 25.73123,151,530
2026-05-08CNY 25.18CNY 25.60CNY 24.99CNY 25.5095,843,360
2026-05-07CNY 25.11CNY 25.52CNY 24.91CNY 25.3496,663,303
2026-05-06CNY 24.66CNY 25.18CNY 24.65CNY 25.00106,269,730
2026-04-30CNY 24.68CNY 24.68CNY 24.21CNY 24.5068,722,037
2026-04-29CNY 24.20CNY 24.83CNY 23.82CNY 24.7087,034,296
2026-04-28CNY 24.82CNY 24.95CNY 24.26CNY 24.3992,660,190
2026-04-27CNY 24.40CNY 25.33CNY 24.37CNY 25.08134,426,060
2026-04-24CNY 24.76CNY 25.15CNY 24.28CNY 24.35105,314,650
2026-04-23CNY 24.84CNY 24.90CNY 24.12CNY 24.3181,139,609
2026-04-22CNY 24.47CNY 24.97CNY 24.40CNY 24.8375,866,768
2026-04-21CNY 24.68CNY 24.73CNY 24.17CNY 24.5775,256,293
2026-04-20CNY 24.29CNY 25.11CNY 24.28CNY 24.88106,441,860
2026-04-17CNY 24.01CNY 24.53CNY 24.01CNY 24.1956,977,837
2026-04-16CNY 24.16CNY 24.37CNY 24.00CNY 24.2261,315,561
2026-04-15CNY 24.65CNY 24.75CNY 24.05CNY 24.1062,880,030
2026-04-14CNY 24.60CNY 24.70CNY 24.29CNY 24.4966,205,735
2026-04-13CNY 24.10CNY 24.49CNY 24.01CNY 24.3062,238,005
2026-04-10CNY 23.97CNY 24.78CNY 23.89CNY 24.41114,821,410
2026-04-09CNY 23.28CNY 24.04CNY 23.16CNY 23.6988,679,632
2026-04-08CNY 22.86CNY 23.54CNY 22.80CNY 23.5493,875,242
2026-04-07CNY 22.21CNY 22.53CNY 22.11CNY 22.2631,624,883
2026-04-03CNY 22.66CNY 22.72CNY 22.15CNY 22.2136,031,455
2026-04-02CNY 22.70CNY 23.08CNY 22.47CNY 22.5651,297,109
2026-04-01CNY 22.80CNY 22.97CNY 22.62CNY 22.8044,929,346
2026-03-31CNY 22.42CNY 22.95CNY 22.31CNY 22.3652,364,095
2026-03-30CNY 22.21CNY 22.43CNY 21.85CNY 22.4263,309,898
2026-03-27CNY 22.39CNY 22.83CNY 22.33CNY 22.6648,090,454
2026-03-26CNY 23.22CNY 23.39CNY 22.66CNY 22.7157,129,951
2026-03-25CNY 22.60CNY 23.44CNY 22.60CNY 23.3388,788,906
2026-03-24CNY 22.69CNY 22.78CNY 22.00CNY 22.5067,441,434
2026-03-23CNY 22.88CNY 23.10CNY 22.25CNY 22.3386,455,287
2026-03-20CNY 24.15CNY 24.35CNY 23.41CNY 23.4372,549,094
2026-03-19CNY 24.48CNY 24.58CNY 24.05CNY 24.1560,196,610
2026-03-18CNY 24.87CNY 24.99CNY 24.55CNY 24.9044,466,668
2026-03-17CNY 25.38CNY 25.60CNY 24.82CNY 24.8662,914,019
2026-03-16CNY 25.12CNY 25.20CNY 24.66CNY 25.2045,013,263
2026-03-13CNY 25.28CNY 25.51CNY 25.12CNY 25.1947,943,310
2026-03-12CNY 25.30CNY 25.65CNY 25.14CNY 25.3548,463,333
2026-03-11CNY 25.30CNY 25.70CNY 25.25CNY 25.4062,817,614
2026-03-10CNY 24.91CNY 25.35CNY 24.90CNY 25.3570,071,073
2026-03-09CNY 24.91CNY 24.91CNY 24.22CNY 24.6084,037,938
2026-03-06CNY 25.08CNY 25.43CNY 25.03CNY 25.3645,256,194
2026-03-05CNY 25.05CNY 25.40CNY 25.01CNY 25.1356,030,634
2026-03-04CNY 24.78CNY 25.21CNY 24.70CNY 24.7360,953,916
2026-03-03CNY 26.39CNY 26.65CNY 25.12CNY 25.24101,943,890
2026-03-02CNY 26.60CNY 26.84CNY 26.22CNY 26.4491,066,057
2026-02-27CNY 26.81CNY 27.19CNY 26.59CNY 27.1870,906,282
2026-02-26CNY 26.69CNY 27.20CNY 26.53CNY 27.0891,591,677
2026-02-25CNY 26.68CNY 26.79CNY 26.50CNY 26.6865,820,526
2026-02-24CNY 26.46CNY 26.88CNY 26.18CNY 26.7079,163,715
2026-02-13CNY 26.17CNY 26.45CNY 26.11CNY 26.1644,491,321
2026-02-12CNY 26.32CNY 26.40CNY 26.09CNY 26.3545,869,326
2026-02-11CNY 26.43CNY 26.56CNY 26.30CNY 26.3147,371,009
2026-02-10CNY 26.35CNY 26.75CNY 26.34CNY 26.6262,520,691
2026-02-09CNY 26.44CNY 26.60CNY 26.31CNY 26.4659,226,797
2026-02-06CNY 26.20CNY 26.43CNY 25.91CNY 26.1854,048,983
2026-02-05CNY 26.51CNY 26.70CNY 26.31CNY 26.4453,850,321
2026-02-04CNY 26.20CNY 26.67CNY 26.07CNY 26.6688,698,131
2026-02-03CNY 26.26CNY 26.39CNY 25.80CNY 26.3695,343,032
2026-02-02CNY 26.10CNY 26.36CNY 25.87CNY 26.06103,971,390
2026-01-30CNY 26.00CNY 26.27CNY 25.60CNY 26.00107,496,250
2026-01-29CNY 26.67CNY 26.67CNY 26.00CNY 26.14151,232,410
2026-01-28CNY 27.80CNY 27.80CNY 26.81CNY 26.97189,187,050
2026-01-27CNY 28.30CNY 28.37CNY 27.53CNY 28.0090,194,414
2026-01-26CNY 29.18CNY 29.18CNY 28.10CNY 28.22132,242,790
2026-01-23CNY 29.15CNY 29.56CNY 28.97CNY 29.32111,331,780
2026-01-22CNY 29.56CNY 29.98CNY 28.92CNY 29.00106,573,700
2026-01-21CNY 29.10CNY 29.74CNY 29.02CNY 29.3091,290,094
2026-01-20CNY 30.17CNY 30.22CNY 29.20CNY 29.55115,944,060
2026-01-19CNY 30.60CNY 30.68CNY 30.01CNY 30.13112,187,130
2026-01-16CNY 30.80CNY 31.06CNY 30.31CNY 30.70147,725,820
2026-01-15CNY 30.43CNY 31.86CNY 30.43CNY 30.84196,271,600
2026-01-14CNY 29.39CNY 30.65CNY 29.37CNY 29.81210,558,630
2026-01-13CNY 30.77CNY 30.77CNY 29.13CNY 29.19165,840,720
2026-01-12CNY 29.92CNY 30.64CNY 29.73CNY 30.56152,650,560
2026-01-09CNY 29.08CNY 30.07CNY 28.90CNY 29.92141,189,550
2026-01-08CNY 29.35CNY 29.85CNY 29.05CNY 29.28105,609,330
2026-01-07CNY 30.08CNY 30.09CNY 29.13CNY 29.51133,863,990
2026-01-06CNY 29.62CNY 30.32CNY 29.38CNY 30.00167,761,030
2026-01-05CNY 28.80CNY 29.79CNY 28.80CNY 29.37137,896,950
2025-12-31CNY 29.53CNY 29.60CNY 28.45CNY 28.73114,061,100
2025-12-30CNY 28.10CNY 29.15CNY 27.83CNY 28.90131,971,030
2025-12-29CNY 28.18CNY 28.63CNY 28.09CNY 28.2681,970,772
2025-12-26CNY 28.64CNY 28.64CNY 27.96CNY 28.2496,360,695
2025-12-25CNY 28.92CNY 28.95CNY 28.33CNY 28.7382,249,455
2025-12-24CNY 27.86CNY 29.01CNY 27.80CNY 28.99123,222,960
2025-12-23CNY 28.08CNY 28.16CNY 27.73CNY 27.8570,533,963
2025-12-22CNY 28.07CNY 28.40CNY 28.06CNY 28.2063,979,553
2025-12-19CNY 27.85CNY 28.48CNY 27.81CNY 27.9871,460,854
2025-12-18CNY 28.03CNY 28.20CNY 27.60CNY 27.6675,852,013
2025-12-17CNY 28.31CNY 28.63CNY 27.87CNY 28.4383,385,970
2025-12-16CNY 28.65CNY 28.94CNY 28.00CNY 28.3053,067,159
2025-12-15CNY 29.18CNY 29.45CNY 28.64CNY 28.6862,038,683
2025-12-12CNY 29.22CNY 29.83CNY 28.69CNY 29.5567,903,114
2025-12-11CNY 29.85CNY 30.06CNY 29.29CNY 29.3059,236,581
2025-12-10CNY 30.12CNY 30.19CNY 29.35CNY 29.7988,011,888
2025-12-09CNY 30.30CNY 30.86CNY 29.98CNY 30.42100,083,600
2025-12-08CNY 29.67CNY 30.26CNY 29.60CNY 30.1498,642,037
2025-12-05CNY 29.91CNY 30.57CNY 29.29CNY 30.3786,638,232
2025-12-04CNY 30.40CNY 30.50CNY 29.70CNY 30.2663,130,430
2025-12-03CNY 31.20CNY 31.31CNY 30.28CNY 30.43102,152,230
2025-12-02CNY 30.63CNY 32.23CNY 30.60CNY 31.32154,662,000
2025-12-01CNY 30.10CNY 31.40CNY 29.56CNY 30.76131,436,920
2025-11-28CNY 29.48CNY 30.59CNY 29.47CNY 30.03134,791,670
2025-11-27CNY 29.35CNY 29.87CNY 29.16CNY 29.1782,726,707
2025-11-26CNY 28.49CNY 29.68CNY 28.34CNY 29.34112,740,930
2025-11-25CNY 27.89CNY 29.09CNY 27.85CNY 28.5090,017,926
2025-11-24CNY 27.51CNY 27.75CNY 27.05CNY 27.5748,901,974
2025-11-21CNY 28.00CNY 28.08CNY 27.36CNY 27.4271,031,706
2025-11-20CNY 28.50CNY 28.95CNY 28.30CNY 28.3054,010,604
2025-11-19CNY 28.35CNY 28.61CNY 28.01CNY 28.2450,101,552
2025-11-18CNY 28.30CNY 28.68CNY 28.08CNY 28.4044,610,630
2025-11-17CNY 28.66CNY 28.93CNY 28.20CNY 28.4264,248,199
2025-11-14CNY 28.98CNY 29.33CNY 28.72CNY 28.8048,817,733
2025-11-13CNY 29.15CNY 29.47CNY 28.96CNY 29.3555,852,063
2025-11-12CNY 29.35CNY 29.88CNY 29.03CNY 29.2567,629,098
2025-11-11CNY 30.44CNY 30.58CNY 29.38CNY 29.5097,804,198
2025-11-10CNY 31.20CNY 31.38CNY 29.83CNY 30.40108,173,620
2025-11-07CNY 31.89CNY 32.10CNY 31.18CNY 31.2577,043,119
2025-11-06CNY 31.69CNY 32.39CNY 31.36CNY 32.2556,794,106
2025-11-05CNY 31.08CNY 31.84CNY 30.92CNY 31.6263,200,162
2025-11-04CNY 32.90CNY 32.96CNY 31.46CNY 31.8179,501,052
2025-11-03CNY 32.90CNY 33.07CNY 32.00CNY 32.9468,681,715
2025-10-31CNY 33.33CNY 33.66CNY 32.56CNY 32.8591,412,181
2025-10-30CNY 34.11CNY 34.25CNY 32.83CNY 33.15103,081,180
2025-10-29CNY 33.65CNY 34.25CNY 33.31CNY 34.1088,717,307
2025-10-28CNY 33.98CNY 34.06CNY 33.18CNY 33.5983,934,512
2025-10-27CNY 34.01CNY 34.90CNY 33.38CNY 33.97131,416,550
2025-10-24CNY 32.70CNY 33.45CNY 32.30CNY 33.28101,771,300
2025-10-23CNY 32.03CNY 32.26CNY 31.38CNY 32.1361,681,032
2025-10-22CNY 31.99CNY 32.70CNY 31.86CNY 32.4075,843,887
2025-10-21CNY 31.05CNY 32.50CNY 31.05CNY 32.26158,118,700
2025-10-20CNY 31.82CNY 31.87CNY 30.19CNY 30.41175,040,820
2025-10-17CNY 32.80CNY 32.80CNY 31.06CNY 31.20109,184,650
2025-10-16CNY 33.01CNY 34.13CNY 32.55CNY 32.87107,488,420
2025-10-15CNY 32.11CNY 33.77CNY 31.80CNY 33.41131,387,170
2025-10-14CNY 33.85CNY 35.00CNY 31.70CNY 32.02166,772,060
2025-10-13CNY 32.69CNY 34.00CNY 32.68CNY 33.43199,718,980
2025-10-10CNY 38.98CNY 39.38CNY 35.65CNY 35.87205,579,110
2025-10-09CNY 37.49CNY 40.68CNY 37.00CNY 39.59222,652,020