U.S. Markets open in 6 hrs 39 mins

Goertek (002241.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
19.37+0.01 (+0.05%)
As of 2:36PM CST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201719.2219.5019.1719.3719.3715,656,300
Sep 25, 201720.1020.1819.1319.3619.3646,877,832
Sep 22, 201720.1220.3520.0020.2420.2417,151,390
Sep 21, 201720.2920.4020.1020.1520.1515,925,431
Sep 20, 201720.1020.4420.0120.2920.2922,938,154
Sep 19, 201720.7120.7919.9620.1820.1843,252,789
Sep 18, 201720.7220.9720.5920.8120.8117,947,746
Sep 15, 201720.7921.1020.6820.8020.8016,868,907
Sep 14, 201720.7221.1120.5620.7920.7924,564,704
Sep 13, 201721.5821.5820.4420.7220.7249,360,702
Sep 12, 201721.5021.8021.3621.5021.5032,905,811
Sep 11, 201721.5821.5821.3021.5721.5726,435,097
Sep 08, 201721.3421.7021.1021.6421.6434,653,175
Sep 07, 201721.9022.0021.3521.4021.4032,692,752
Sep 06, 201722.3622.3921.7121.9021.9036,525,538
Sep 05, 201722.3822.5522.2222.4122.4122,630,660
Sep 04, 201721.9322.5421.6022.3922.3941,186,034
Sep 01, 201721.6022.0721.4021.9321.9329,422,089
Aug 31, 201722.0322.1021.3021.6021.6033,539,696
Aug 30, 201721.6022.4921.5521.8521.8551,437,253
Aug 29, 201721.5721.7521.2121.7021.7035,903,099
Aug 28, 201720.4422.0320.4421.5521.5570,352,494
Aug 25, 201720.1820.3420.0020.2520.2516,736,725
Aug 24, 201720.3520.3819.9220.2220.2215,023,400
Aug 23, 201720.0820.3920.0420.2420.2416,708,919
Aug 22, 201720.4220.4619.9120.0020.0019,449,845
Aug 21, 201720.1720.6820.1420.2520.2532,331,429
Aug 18, 201720.2020.6319.8920.0820.0843,013,185
Aug 17, 201720.8920.8920.3720.5820.5833,778,422
Aug 16, 201720.7021.1720.5821.0021.0036,250,722
Aug 15, 201720.7221.1020.5020.9020.9042,634,896
Aug 14, 201719.4520.8519.4520.8220.8251,496,772
Aug 11, 201719.5020.2319.3819.4619.4648,665,535
Aug 10, 201718.9019.7518.9019.7119.7152,676,202
Aug 09, 201719.1519.1718.8118.8918.8919,662,546
Aug 08, 201718.3319.1618.2019.1519.1526,525,615
Aug 07, 201718.5518.6818.2418.4018.4016,033,373
Aug 04, 201718.5618.7218.3018.5818.5825,795,523
Aug 03, 201719.4019.4718.4818.6918.6937,961,931
Aug 02, 201719.4319.8819.1919.2619.2638,368,289
Aug 01, 201719.1519.4519.0719.2419.2416,175,908
Jul 31, 201719.0819.5219.0519.2319.2323,674,033
Jul 28, 201719.0519.2418.8019.0919.0920,483,521
Jul 27, 201718.4519.3018.1819.2419.2426,972,656
Jul 26, 201719.0019.1818.3018.4918.4930,040,271
Jul 25, 201719.1519.6018.9519.0819.0820,937,155
Jul 24, 201718.9619.3618.6919.2019.2023,840,034
Jul 21, 201719.5019.7918.9519.0019.0043,784,298
Jul 20, 201718.6419.6018.5119.4419.4450,570,163
Jul 19, 201717.9018.8317.9018.6418.6441,197,776
Jul 18, 201717.8018.1117.5117.8917.8916,236,622
Jul 17, 201718.3418.3517.7017.9917.9924,020,661
Jul 14, 201717.9318.4917.3018.4118.4144,618,912
Jul 13, 201718.5818.6818.0118.1018.1029,446,810
Jul 12, 201718.4018.6017.9818.5318.5326,133,713
Jul 11, 201718.3518.7518.2018.4218.4219,738,353
Jul 10, 201718.6018.7818.3718.4418.4415,355,056
Jul 07, 201718.6018.7518.4218.5618.5616,105,350
Jul 06, 201718.7018.8818.3318.6318.6320,000,048
Jul 05, 201718.3318.7318.2218.6918.6923,307,823
Jul 04, 201718.3318.4117.9818.3218.3232,182,479
Jul 03, 201719.3619.3618.1018.2518.2556,083,728
Jun 30, 201719.0819.2818.8619.2819.2824,645,306
Jun 29, 201718.8719.1418.8019.1419.1429,232,317
Jun 28, 201719.4519.4918.6018.8418.8448,447,799
Jun 27, 201719.9420.1519.3619.4519.4534,163,471
Jun 26, 201719.3520.0619.1919.9519.9536,352,787
Jun 23, 201718.9019.3718.6219.3519.3524,200,379
Jun 22, 201719.2019.5318.8019.0019.0022,565,199
Jun 21, 201718.9319.4818.7319.4819.4822,891,161
Jun 20, 201719.0119.1018.7018.8118.8116,366,389
Jun 19, 201718.5219.0018.4618.9918.9915,584,778
Jun 16, 201718.7618.9018.3318.5018.5019,671,494
Jun 15, 201718.6618.9818.4518.9518.9516,848,375
Jun 14, 201718.9618.9818.5218.7218.7214,154,301
Jun 13, 201719.0019.1118.6319.0519.0525,881,277
Jun 12, 201719.3019.4918.9519.0419.0428,372,947
Jun 09, 201718.9119.4318.9119.4219.4234,105,018
Jun 08, 201719.0519.5918.7619.0119.0136,680,806
Jun 07, 201718.2319.2818.2119.0419.0457,325,961
Jun 06, 201718.0318.4517.8718.2518.2539,519,345
Jun 05, 201717.2618.2017.2017.8517.8535,875,564
Jun 02, 201717.1617.3516.9917.2617.2618,586,467
Jun 01, 201717.1217.4516.8717.2017.2021,312,047
May 31, 201716.9817.2416.9017.0017.0016,208,856
May 26, 201717.3017.4116.6816.9816.9833,379,921
May 25, 201717.3017.6517.0817.4417.4421,768,208
May 24, 201717.4917.4916.9117.4017.4019,395,994
May 23, 201717.5217.8717.3417.6217.6224,951,335
May 22, 201717.7717.9317.4017.5417.5416,727,679
May 19, 201717.7017.9717.6217.7917.7915,078,460
May 18, 201717.8018.2817.6117.7317.7324,648,619
May 17, 201718.3718.6017.8918.1018.1037,203,643
May 16, 201717.7518.5517.6118.5218.5246,521,107
May 15, 201717.3018.1016.9218.0218.0233,627,759
May 12, 201717.4517.6117.0517.3017.3018,229,421
May 11, 201717.4017.5117.0017.3117.3123,659,085
May 10, 201717.3317.8517.1017.5417.5434,054,055
May 09, 201716.6017.2016.4217.1817.1820,126,134
May 08, 201716.9617.0816.2816.6616.6621,818,695
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...