Suzhou Good-Ark Electronics Co., Ltd. - 002079.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.34	10.48	10.48	10.53	10.31	20.11M
November 06, 2025	10.32	10.42	10.42	10.47	10.3	24.69M
November 05, 2025	10.09	10.32	10.32	10.41	10.07	22.46M
November 04, 2025	10.32	10.17	10.17	10.35	10.11	15.7M
November 03, 2025	10.21	10.37	10.37	10.37	10.02	26.35M
October 31, 2025	10.33	10.24	10.24	10.42	10.24	22.66M
October 30, 2025	10.35	10.37	10.37	10.64	10.28	27.98M
October 29, 2025	10.31	10.33	10.33	10.37	10.26	16.71M
October 28, 2025	10.31	10.33	10.33	10.42	10.25	16.55M
October 27, 2025	10.3	10.35	10.35	10.42	10.19	25.5M
October 24, 2025	10.1	10.2	10.2	10.28	10.09	20.34M
October 23, 2025	10.06	10.09	10.09	10.1	9.9	20.34M
October 22, 2025	10.23	10.1	10.1	10.25	10.04	19.3M
October 21, 2025	10.11	10.29	10.29	10.41	10.1	25.18M
October 20, 2025	10.08	10.1	10.1	10.28	10.02	20.33M
October 17, 2025	10.37	9.97	9.97	10.58	9.94	33.4M
October 16, 2025	10.52	10.4	10.4	10.77	10.35	31.79M
October 15, 2025	10.31	10.46	10.46	10.51	10.24	21.75M
October 14, 2025	10.58	10.33	10.33	10.72	10.27	27.19M
October 13, 2025	10.03	10.55	10.55	10.57	10	27.02M
October 10, 2025	10.84	10.53	10.53	10.84	10.46	38.82M
October 09, 2025	10.76	10.91	10.91	10.96	10.72	38.94M
September 30, 2025	10.65	10.68	10.68	10.77	10.6	24.3M
September 29, 2025	10.58	10.64	10.64	10.69	10.49	23.52M
September 26, 2025	10.72	10.57	10.57	10.84	10.56	25.89M
September 25, 2025	10.88	10.75	10.75	10.9	10.7	42.23M
September 24, 2025	10.4	10.95	10.95	10.96	10.37	71.82M
September 23, 2025	10.55	10.49	10.49	10.56	10.16	24.45M
September 22, 2025	10.46	10.54	10.54	10.58	10.35	22.71M
September 19, 2025	10.5	10.45	10.45	10.67	10.39	25.81M
September 18, 2025	10.55	10.5	10.5	10.75	10.38	41.85M
September 17, 2025	10.47	10.56	10.56	10.62	10.41	24.84M
September 16, 2025	10.32	10.51	10.51	10.7	10.19	31.2M
September 15, 2025	10.61	10.32	10.32	10.76	10.28	25.57M
September 12, 2025	10.32	10.3	10.3	10.44	10.24	20.51M
September 11, 2025	10.09	10.35	10.35	10.35	9.95	22.98M
September 10, 2025	10.19	10.1	10.1	10.3	10.08	15.51M
September 09, 2025	10.4	10.21	10.21	10.41	10.18	17.56M
September 08, 2025	10.45	10.45	10.45	10.56	10.32	27.1M
September 05, 2025	9.84	10.42	10.42	10.46	9.82	42.46M
September 04, 2025	10.02	9.84	9.84	10.27	9.7	30.1M
September 03, 2025	10.23	9.99	9.99	10.28	9.97	21.91M
September 02, 2025	10.48	10.21	10.21	10.48	10.13	25.95M
September 01, 2025	10.58	10.52	10.52	10.68	10.44	21.43M
August 29, 2025	10.62	10.52	10.52	10.63	10.45	20.56M
August 28, 2025	10.47	10.66	10.66	10.67	10.24	31.39M
August 27, 2025	10.62	10.47	10.47	10.78	10.45	36.03M
August 26, 2025	10.64	10.62	10.62	10.72	10.54	27.99M
August 25, 2025	10.82	10.65	10.65	10.83	10.56	42.29M
August 22, 2025	10.5	10.71	10.71	10.71	10.48	48.38M
August 21, 2025	10.6	10.47	10.47	10.64	10.4	27.89M
August 20, 2025	10.37	10.59	10.59	10.6	10.32	37.74M
August 19, 2025	10.33	10.39	10.39	10.41	10.25	24.44M
August 18, 2025	10.28	10.32	10.32	10.4	10.25	28.28M
August 15, 2025	10.02	10.21	10.21	10.21	10.02	24.3M
August 14, 2025	10.22	10.03	10.03	10.24	10.01	19.07M
August 13, 2025	10.22	10.22	10.22	10.27	10.15	17.57M
August 12, 2025	10.17	10.22	10.22	10.23	10.08	16.29M
August 11, 2025	10.09	10.18	10.18	10.2	10.06	14.49M
August 08, 2025	10.16	10.05	10.05	10.16	10.03	14.18M

Suzhou Good-Ark Electronics Co., Ltd. (002079.SZ) SHZ