Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Goertek Inc. (002241.SZ)

Compare
28.11
+0.11
+(0.39%)
At close: 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202527.7328.2527.5328.1128.1164,514,808
Mar 3, 202528.4028.6927.8128.0028.0079,254,394
Feb 28, 202529.5830.1728.2528.4128.41132,793,912
Feb 27, 202530.4830.6329.3630.3030.30151,408,080
Feb 26, 202529.8829.9529.1129.5329.5389,543,678
Feb 25, 202528.9730.5928.8429.9729.97131,883,816
Feb 24, 202530.0030.3029.4029.6129.61113,772,172
Feb 21, 202529.6930.2729.4029.9529.95153,006,256
Feb 20, 202529.0330.3228.8529.5929.59190,812,637
Feb 19, 202527.6628.6027.5528.5428.54110,921,162
Feb 18, 202528.0028.4427.5027.7027.7088,097,460
Feb 17, 202527.8028.3427.7628.1228.1294,252,223
Feb 14, 202528.0028.2927.6827.9727.9785,763,138
Feb 13, 202529.1229.2228.0328.0428.04139,027,614
Feb 12, 202529.2030.0028.8029.5929.59122,035,888
Feb 11, 202529.3329.5228.8029.1029.1091,822,147
Feb 10, 202529.4429.4528.7029.2729.27134,019,383
Feb 7, 202529.6530.2428.9029.4329.43172,254,334
Feb 6, 202527.6529.8627.5829.4529.45190,190,626
Feb 5, 202528.2928.8827.7227.7827.78156,510,630
Jan 27, 202527.8028.0627.3627.7627.76115,424,844
Jan 24, 202526.4828.2826.3828.1528.15179,868,694
Jan 23, 202527.4127.4626.3126.4426.44135,317,488
Jan 22, 202527.3027.5626.9527.3127.31161,572,752
Jan 21, 202525.3827.6025.3027.2027.20250,285,412
Jan 20, 202525.1025.5825.0125.0925.0971,823,701
Jan 17, 202524.5125.1324.3624.8424.8454,896,603
Jan 16, 202525.1325.2324.5024.7724.7771,785,963
Jan 15, 202525.1525.2824.7124.8424.8465,566,704
Jan 14, 202524.0325.3323.5325.3225.32111,048,570
Jan 13, 202524.3024.4823.7023.8923.8976,377,865
Jan 10, 202524.9025.1724.4124.6824.6872,875,730
Jan 9, 202524.9525.5824.8025.0525.0580,351,399
Jan 8, 202525.2025.2724.2125.0425.0499,989,380
Jan 7, 202524.4225.4524.2925.4425.44104,100,013
Jan 6, 202524.7625.3024.1524.4224.4287,904,188
Jan 3, 202525.1925.5824.6125.0025.00106,991,394
Jan 2, 202525.6626.0524.6624.9524.95107,682,611
Dec 31, 202427.3127.3525.7225.8125.81135,210,561
Dec 30, 202427.0127.6526.6727.2527.25105,068,646
Dec 27, 202428.2028.2026.8926.9826.98151,278,969
Dec 26, 202426.9028.3826.7728.3828.38145,347,301
Dec 25, 202427.0127.6526.8827.0927.09110,018,114
Dec 24, 202426.9227.2726.6126.8626.86104,573,404
Dec 23, 202428.3028.5526.8026.8626.86165,289,078
Dec 20, 202427.3729.1027.2528.2728.27189,816,141
Dec 19, 202426.1327.5426.0727.4327.43148,501,741
Dec 18, 202426.0027.0525.6426.5226.52121,781,085
Dec 17, 202426.0226.5725.8025.9025.9091,259,795
Dec 16, 202426.6627.0525.8526.0626.0697,645,376
Dec 13, 202427.2627.8226.5626.6926.69113,212,613
Dec 12, 202428.1128.3727.1627.4027.40136,166,970
Dec 11, 202426.2128.3025.9827.5527.55199,811,097
Dec 10, 202426.7927.2226.2826.3326.33156,173,552
Dec 9, 202425.7526.3025.4825.9225.9290,524,541
Dec 6, 202425.0226.1525.0025.7225.72113,685,196
Dec 5, 202424.9525.4024.9025.0225.0269,602,475
Dec 4, 202425.5525.5824.8925.0825.0869,790,919
Dec 3, 202426.0026.0425.3925.6125.6182,632,134
Dec 2, 202425.5026.7225.5026.1026.10155,619,650
Nov 29, 202424.8726.2224.8325.4825.48144,733,728
Nov 28, 2024 0.10 Dividend
Nov 28, 202424.8525.2324.5124.8424.84111,214,398
Nov 27, 202423.0725.3023.0224.9924.89166,471,830
Nov 26, 202423.1823.6623.0123.0622.9769,088,451
Nov 25, 202424.6724.7923.0023.4523.36151,216,451
Nov 22, 202424.5225.8824.5224.6624.56182,624,437
Nov 21, 202424.7525.1424.5024.8124.71111,576,620
Nov 20, 202424.4225.5024.0325.1625.06154,449,156
Nov 19, 202424.2124.7023.6024.4124.31157,243,392
Nov 18, 202426.5026.5024.1824.5824.48226,184,177
Nov 15, 202425.2827.4325.2126.4226.31302,250,513
Nov 14, 202426.1227.0925.4125.5225.42250,330,975
Nov 13, 202425.5326.1624.8825.9825.88257,236,916
Nov 12, 202424.3926.8123.9126.0525.95376,355,016
Nov 11, 202422.8924.3822.6524.3724.27196,778,233
Nov 8, 202423.0523.4522.8823.0122.92110,717,646
Nov 7, 202423.0623.0622.3622.9722.88152,657,726
Nov 6, 202423.9024.1423.2123.4023.31114,360,546
Nov 5, 202423.3324.0923.0823.9523.85104,021,306
Nov 4, 202422.7923.4022.7523.3323.2458,841,057
Nov 1, 202423.1123.6522.7422.7922.7087,707,359
Oct 31, 202423.8224.0123.1223.4523.36101,491,921
Oct 30, 202423.3024.1723.2123.7423.65110,709,914
Oct 29, 202423.3324.0823.2223.4723.38111,489,117
Oct 28, 202423.3123.4722.8223.2623.1768,965,669
Oct 25, 202423.6823.7822.8823.3123.2298,679,479
Oct 24, 202424.2024.2023.0923.6023.51103,595,704
Oct 23, 202424.5024.7023.8424.2224.12103,092,691
Oct 22, 202423.5024.5823.2324.4624.36134,436,880
Oct 21, 202422.9024.3622.5023.6823.59161,870,320
Oct 18, 202421.5922.9321.4622.5022.41124,645,439
Oct 17, 202421.6122.2521.4321.4521.3661,032,547
Oct 16, 202421.7521.8421.2921.5521.4668,723,271
Oct 15, 202422.6922.8422.0022.0021.9177,429,774
Oct 14, 202422.1522.8121.9822.6822.5983,240,398
Oct 11, 202422.7322.8321.8822.1322.0480,661,231
Oct 10, 202422.1823.7522.1822.9822.89142,997,088
Oct 9, 202423.6823.6822.1522.1522.06166,106,851
Oct 8, 202424.9424.9422.6024.4524.35221,303,166
Sep 30, 202421.7022.9221.2022.6722.58168,719,054
Sep 27, 202419.9621.1219.7520.9420.86143,014,982
Sep 26, 202419.3719.7018.6619.6919.61121,064,620
Sep 25, 202419.3020.2319.3019.4019.3290,627,815
Sep 24, 202418.7719.3618.3519.2019.1281,229,806
Sep 23, 202418.6619.2018.4918.6318.5650,646,972
Sep 20, 202418.3018.7218.2818.6418.5755,020,537
Sep 19, 202418.3018.4618.0318.1618.0946,470,816
Sep 18, 202418.3618.6717.8718.0417.9744,747,132
Sep 13, 202418.4018.8518.3718.5318.4641,901,514
Sep 12, 202418.9819.0518.3918.4018.3343,579,546
Sep 11, 202419.1519.2018.7618.8318.7533,268,700
Sep 10, 202418.9019.4218.5519.2519.1751,842,961
Sep 9, 202418.9019.1518.7018.9618.8834,169,720
Sep 6, 202419.3519.4118.9818.9818.9038,778,385
Sep 5, 202419.4619.6119.2819.3519.2740,506,633
Sep 4, 202419.7119.7119.1519.4919.4161,857,365
Sep 3, 202419.9220.3219.8520.0019.9254,105,943
Sep 2, 202421.0921.2020.0020.0219.94100,740,461
Aug 30, 202419.6921.5019.6421.2421.16126,324,446
Aug 29, 202419.2919.9918.9819.6219.5458,497,390
Aug 28, 202419.3319.7419.2019.3619.2849,660,435
Aug 27, 202420.0620.0919.2819.3419.2672,042,355
Aug 26, 202420.4520.5920.0020.1620.0848,329,023
Aug 23, 2024 0.05 Dividend
Aug 23, 202420.3020.6320.1020.4520.3744,902,745
Aug 22, 202420.7520.8020.1320.3820.2565,807,816
Aug 21, 202419.9121.3019.9020.8420.7195,525,684
Aug 20, 202420.2920.5320.0020.0819.9540,571,694
Aug 19, 202420.1620.8020.0720.3020.1761,721,012
Aug 16, 202420.5020.6020.0820.0919.9654,139,473
Aug 15, 202420.5520.9820.2820.3920.2672,042,135
Aug 14, 202420.8120.8920.2620.6020.4744,958,165
Aug 13, 202420.5420.8520.3920.7020.5742,558,979
Aug 12, 202420.5020.8820.3920.5120.3833,798,735
Aug 9, 202420.3120.9520.1420.5520.4259,258,049
Aug 8, 202419.9020.4419.6520.2020.0756,090,302
Aug 7, 202419.9920.3819.8519.9519.8246,734,451
Aug 6, 202420.2920.4519.7620.0219.8959,607,056
Aug 5, 202420.2220.6719.8319.9419.81111,678,993
Aug 2, 202421.1121.6421.0021.1621.0256,476,063
Aug 1, 202421.8021.8421.2421.4821.3472,789,204
Jul 31, 202421.3021.6820.8821.5221.3889,851,601
Jul 30, 202421.3821.7721.1221.2321.0963,855,556
Jul 29, 202421.3921.8320.8721.5121.3762,237,793
Jul 26, 202421.5421.9321.2421.6221.4872,964,110
Jul 25, 202421.9622.0521.0621.5021.3684,632,369
Jul 24, 202422.1722.4921.5821.7621.6280,446,771
Jul 23, 202422.7822.8922.0322.1021.9676,905,389
Jul 22, 202422.9022.9922.1422.7622.61113,729,937
Jul 19, 202422.6223.9922.4923.0522.90134,001,057
Jul 18, 202422.6223.1721.9522.8322.68138,074,883
Jul 17, 202423.1923.5522.8623.0822.93106,359,739
Jul 16, 202422.1024.0022.1023.5623.41158,352,223
Jul 15, 202422.3322.7821.6222.1622.02157,951,530
Jul 12, 202421.3221.7821.1621.6921.5587,102,711
Jul 11, 202421.6022.2221.2821.9521.81132,833,643
Jul 10, 202420.6821.6720.5821.4521.31118,526,633
Jul 9, 202419.9020.8019.6820.6820.55125,507,162
Jul 8, 202419.4920.2019.4719.7119.5881,883,659
Jul 5, 202419.5319.6818.9619.5519.4257,248,546
Jul 4, 202419.6119.7719.3819.4319.3056,060,454
Jul 3, 202419.5219.8019.3019.5819.4555,217,342
Jul 2, 202419.8820.0919.4719.5319.4064,669,433
Jul 1, 202419.4520.0219.3919.7219.59124,506,378
Jun 28, 202418.7819.8018.7019.5119.38138,686,081
Jun 27, 202418.3519.1518.3018.6218.50106,368,533
Jun 26, 202417.7818.5317.6318.4618.3460,992,109
Jun 25, 202418.2618.3017.5617.7817.6770,914,230
Jun 24, 202418.4418.8818.1418.1718.0572,338,418
Jun 21, 202418.1718.7818.0518.5218.4072,178,542
Jun 20, 202418.5518.6318.1418.2118.0950,851,399
Jun 19, 202418.6819.0818.4618.6418.5253,204,980
Jun 18, 202418.5618.8518.4918.7318.6188,481,230
Jun 17, 202417.3818.9617.3518.6218.50154,522,090
Jun 14, 202417.4217.6817.1617.5617.4560,069,754
Jun 13, 202417.3118.1017.3017.4517.3499,116,923
Jun 12, 202417.4517.7017.1617.2617.1584,663,907
Jun 11, 202416.7016.9316.6116.8716.7645,854,172
Jun 7, 202417.3917.4816.8716.9516.8459,838,571
Jun 6, 202417.4817.6517.3017.4217.3166,226,163
Jun 5, 202417.4017.6617.3117.3217.2147,750,687
Jun 4, 202417.3217.5017.0817.4717.3653,413,673
Jun 3, 202417.2917.6017.2017.3817.2777,472,487
May 31, 2024 0.10 Dividend
May 31, 202417.0917.5017.0317.1917.0886,836,443
May 30, 202416.1017.3716.0017.2317.02131,085,349
May 29, 202416.2516.6516.0216.3116.1150,522,612
May 28, 202416.4816.5316.1016.1215.9233,768,942
May 27, 202416.4416.5716.2616.5516.3536,415,804
May 24, 202416.6816.8416.2416.2816.0842,820,281
May 23, 202417.0017.1016.6716.6916.4942,921,658
May 22, 202416.8217.1416.6917.0916.8856,717,355
May 21, 202416.7416.9716.6416.8316.6249,803,845
May 20, 202416.8016.9216.6216.7016.5053,090,631
May 17, 202417.0117.1616.7616.8916.6844,094,105
May 16, 202416.9517.1416.8117.0716.8657,732,617
May 15, 202417.1017.2716.8116.8516.6456,806,099
May 14, 202417.0017.8516.9917.1916.98130,934,173
May 13, 202416.0916.9616.0516.8016.59111,107,422
May 10, 202416.2216.2515.9516.2016.0043,151,904
May 9, 202416.0916.3516.0616.2216.0242,201,698
May 8, 202416.3416.3816.0516.1315.9349,675,194
May 7, 202416.3016.4516.2216.3516.1552,991,706
May 6, 202416.0316.3716.0216.3016.1070,917,201
Apr 30, 202415.9516.0015.7115.8015.6150,862,254
Apr 29, 202415.6116.0015.5615.9415.7575,500,402
Apr 26, 202415.1015.5915.0515.5915.4099,327,843
Apr 25, 202415.5015.5815.0915.1514.96107,537,787
Apr 24, 202414.7915.0014.6814.9714.7952,671,719
Apr 23, 202414.9515.0614.5714.8214.6446,022,234
Apr 22, 202414.8214.9614.6014.9014.7240,470,270
Apr 19, 202415.1015.1014.6614.8214.6451,107,043
Apr 18, 202415.2415.4515.0215.1714.9852,918,132
Apr 17, 202414.8015.2814.7915.2515.0662,679,240
Apr 16, 202415.1615.2314.7214.7914.6151,156,853
Apr 15, 202415.1815.4515.0515.2515.0644,684,383
Apr 12, 202415.4515.6715.1915.2415.0542,948,425
Apr 11, 202415.5715.8615.3915.4215.2344,360,372
Apr 10, 202416.0416.0515.5415.6515.4636,761,211
Apr 9, 202415.8316.1315.6816.1015.9041,995,789
Apr 8, 202416.2916.2915.8115.8315.6444,415,975
Apr 3, 202416.4116.5116.2016.3216.1236,490,319
Apr 2, 202416.6016.6116.2516.4316.2348,998,402
Apr 1, 202416.0216.7416.0216.6016.4078,905,353
Mar 29, 202415.7016.2515.6315.9815.7840,271,846
Mar 28, 202415.8516.2715.6315.7915.60112,959,002
Mar 27, 202416.8316.8316.0016.0215.8263,988,465
Mar 26, 202416.9017.1016.7716.9016.6948,688,077
Mar 25, 202417.5517.6516.8816.9016.6969,148,703
Mar 22, 202417.6418.1017.4517.6017.3975,948,043
Mar 21, 202418.0718.3217.7317.7517.5368,103,960
Mar 20, 202417.8018.1417.7017.9217.7053,498,714
Mar 19, 202417.8818.3617.8017.8617.6481,710,650
Mar 18, 202417.7618.0317.6217.9117.6981,191,500
Mar 15, 202417.4017.5917.2317.5917.3850,660,615
Mar 14, 202417.5517.7517.1817.3817.1763,001,713
Mar 13, 202417.6017.9217.5017.6417.4272,103,702
Mar 12, 202417.6718.1517.5617.7617.5490,103,022
Mar 11, 202417.1817.6817.1117.6717.4568,495,329
Mar 8, 202417.3017.6017.2617.4917.2865,482,806
Mar 7, 202417.9018.1917.3017.3017.09113,101,133
Mar 6, 202417.1618.9316.9618.1217.90159,176,913
Mar 5, 202417.1017.9416.9617.4217.21112,254,557
Mar 4, 202417.5617.6417.0817.2417.0386,044,003

Related Tickers

002925.SZ Xiamen Intretech Inc.
15.60
+1.96%
 
001314.SZ Emdoor Information CO.,LTD.
53.51
+1.50%
 
688475.SS Hangzhou EZVIZ Network Co., Ltd.
38.70
-0.39%
 
300857.SZ Sharetronic Data Technology Co., Ltd.
109.00
-0.62%
 
UEIC Universal Electronics Inc.
7.16
-3.11%
 
VOXX VOXX International Corporation
7.47
+0.27%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
 
SONO Sonos, Inc.
13.05
+0.46%
 
1810.HK XIAOMI-W
50.550
-0.79%
 
AAPL Apple Inc.
235.93
-0.88%