Goertek Inc. - 002241.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.17	26.16	26.16	26.45	26.11	45.54M
February 12, 2026	26.32	26.35	26.35	26.4	26.09	45.87M
February 11, 2026	26.43	26.31	26.31	26.56	26.3	48.1M
February 10, 2026	26.35	26.62	26.62	26.75	26.34	63.7M
February 09, 2026	26.44	26.46	26.46	26.6	26.31	59.23M
February 06, 2026	26.2	26.18	26.18	26.43	25.91	55.02M
February 05, 2026	26.51	26.44	26.44	26.7	26.31	54.57M
February 04, 2026	26.2	26.66	26.66	26.67	26.07	88.7M
February 03, 2026	26.26	26.36	26.36	26.39	25.8	95.34M
February 02, 2026	26.1	26.06	26.06	26.36	25.87	103.97M
January 30, 2026	26	26	26	26.27	25.6	107.5M
January 29, 2026	26.67	26.14	26.14	26.67	26	152.55M
January 28, 2026	27.8	26.97	26.97	27.8	26.81	189.19M
January 27, 2026	28.3	28	28	28.37	27.53	90.8M
January 26, 2026	29.18	28.22	28.22	29.18	28.1	133.46M
January 23, 2026	29.15	29.32	29.32	29.56	28.97	111.33M
January 22, 2026	29.56	29	29	29.98	28.92	107.62M
January 21, 2026	29.1	29.3	29.3	29.74	29.02	91.29M
January 20, 2026	30.17	29.55	29.55	30.22	29.2	115.94M
January 19, 2026	30.6	30.13	30.13	30.68	30.01	112.19M
January 16, 2026	30.8	30.7	30.7	31.06	30.31	148.91M
January 15, 2026	30.43	30.84	30.84	31.86	30.43	196.27M
January 14, 2026	29.39	29.81	29.81	30.65	29.37	210.56M
January 13, 2026	30.77	29.19	29.19	30.77	29.13	165.84M
January 12, 2026	29.92	30.56	30.56	30.64	29.73	154.16M
January 09, 2026	29.08	29.92	29.92	30.07	28.9	142.78M
January 08, 2026	29.35	29.28	29.28	29.85	29.05	106.75M
January 07, 2026	30.08	29.51	29.51	30.09	29.13	133.86M
January 06, 2026	29.62	30	30	30.32	29.38	168.91M
January 05, 2026	28.8	29.37	29.37	29.79	28.8	137.9M
December 31, 2025	29.53	28.73	28.73	29.6	28.45	114.91M
December 30, 2025	28.1	28.9	28.9	29.15	27.83	133.91M
December 29, 2025	28.18	28.26	28.26	28.63	28.09	81.97M
December 26, 2025	28.64	28.24	28.24	28.64	27.96	96.95M
December 25, 2025	28.92	28.73	28.73	28.95	28.33	83.04M
December 24, 2025	27.86	28.99	28.99	29.01	27.8	123.22M
December 23, 2025	28.08	27.85	27.85	28.16	27.73	71.01M
December 22, 2025	28.07	28.2	28.2	28.4	28.06	63.98M
December 19, 2025	27.85	27.98	27.98	28.48	27.81	71.46M
December 18, 2025	28.03	27.66	27.66	28.2	27.6	76.89M
December 17, 2025	28.31	28.43	28.43	28.63	27.87	84.05M
December 16, 2025	28.65	28.3	28.3	28.94	28	53.4M
December 15, 2025	29.18	28.68	28.68	29.45	28.64	62.04M
December 12, 2025	29.22	29.55	29.55	29.83	28.69	68.44M
December 11, 2025	29.85	29.3	29.3	30.06	29.29	59.83M
December 10, 2025	30.12	29.79	29.79	30.19	29.35	88.01M
December 09, 2025	30.3	30.42	30.42	30.86	29.98	101.51M
December 08, 2025	29.67	30.14	30.14	30.26	29.6	98.64M
December 05, 2025	30.4	30.37	30.37	30.57	29.29	86.64M
December 04, 2025	30.4	30.26	30.26	30.5	29.7	63.51M
December 03, 2025	31.2	30.43	30.43	31.31	30.28	102.91M
December 02, 2025	30.63	31.32	31.32	32.23	30.6	154.66M
December 01, 2025	30.1	30.76	30.76	31.4	29.56	131.44M
November 28, 2025	29.48	30.03	30.03	30.59	29.47	134.79M
November 27, 2025	29.35	29.17	29.17	29.87	29.16	83.29M
November 26, 2025	28.49	29.34	29.34	29.68	28.34	113.52M
November 25, 2025	27.89	28.5	28.5	29.09	27.85	90.92M
November 24, 2025	27.51	27.57	27.57	27.75	27.05	48.9M
November 21, 2025	28	27.42	27.42	28.08	27.36	71.03M
November 20, 2025	28.5	28.3	28.3	28.95	28.3	54.73M

Goertek Inc. (002241.SZ) SHZ