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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	30	29.87	29.87	31.21	29.41	225.33M
August 21, 2025	29	29.68	29.68	30.42	28.9	195.78M
August 20, 2025	28.2	29	29	29.48	28	167.59M
August 19, 2025	28.23	28.2	28.2	28.98	27.92	158.35M
August 18, 2025	26.2	28.31	28.31	28.74	26.2	255.17M
August 15, 2025	25.41	26.13	26.13	26.66	25.38	187.22M
August 14, 2025	24.22	25.68	25.68	25.85	24.07	244.03M
August 13, 2025	23.99	24.16	24.16	24.26	23.78	100.42M
August 12, 2025	23.91	23.87	23.87	24.23	23.68	77.91M
August 11, 2025	23.01	23.99	23.99	24.11	23.01	192.83M
August 08, 2025	23.22	22.86	22.86	23.3	22.78	78.98M
August 07, 2025	23.71	23.32	23.32	24.13	23.31	150.77M
August 06, 2025	23	23.03	23.03	23.05	22.7	56.56M
August 05, 2025	22.91	23.07	23.07	23.3	22.85	54.78M
August 04, 2025	22.62	22.83	22.83	22.85	22.36	52.54M
August 01, 2025	23.02	22.88	22.88	23.59	22.8	77.38M
July 31, 2025	23.26	23.02	23.02	23.64	22.9	80.19M
July 30, 2025	23.53	23.34	23.34	23.74	23.2	72.06M
July 29, 2025	23.5	23.57	23.57	23.57	23.17	56.51M
July 28, 2025	23.94	23.6	23.6	24.03	23.48	77.89M
July 25, 2025	23.89	23.79	23.79	24.15	23.68	70.54M
July 24, 2025	23.72	23.83	23.83	24.05	23.63	92.84M
July 23, 2025	24.2	23.54	23.54	24.2	23.46	116.73M
July 22, 2025	23	23.81	23.81	24.45	22.92	184.19M
July 21, 2025	22.71	23.03	23.03	23.09	22.62	72.89M
July 18, 2025	23.2	22.71	22.71	23.3	22.63	106.84M
July 17, 2025	22.17	23.29	23.29	23.53	22.1	173.32M
July 16, 2025	22.58	22.26	22.26	22.84	22.22	71.09M
July 15, 2025	22.49	22.51	22.51	22.66	22.21	58.55M
July 14, 2025	22.66	22.44	22.44	22.74	22.44	42.77M
July 11, 2025	22.67	22.68	22.68	22.84	22.37	47.35M
July 10, 2025	22.55	22.68	22.68	22.87	22.41	41.57M
July 09, 2025	22.66	22.59	22.59	23.09	22.5	70.21M
July 08, 2025	22.18	22.64	22.64	22.67	22.15	72.94M
July 07, 2025	23.1	22.19	22.19	23.1	22.16	112.72M
July 04, 2025	23.57	23.14	23.14	23.57	23.11	66.86M
July 03, 2025	22.77	23.7	23.7	23.91	22.76	153.73M
July 02, 2025	23.11	22.66	22.66	23.11	22.59	53M
July 01, 2025	23.32	23.2	23.2	23.39	22.89	56.81M
June 30, 2025	23.47	23.32	23.32	23.56	23.19	66.06M
June 27, 2025	23.56	23.4	23.4	23.82	23	71.53M
June 26, 2025	23.89	23.4	23.4	23.95	23.3	64.56M
June 25, 2025	23.48	23.72	23.72	23.89	23.15	84.41M
June 24, 2025	23.13	23.39	23.39	23.47	22.99	78.44M
June 23, 2025	22.6	22.92	22.92	23.15	22.55	57.15M
June 20, 2025	23.14	22.78	22.78	23.18	22.69	52.32M
June 19, 2025	23.55	23.22	23.22	23.82	23.02	71.94M
June 18, 2025	22.85	23.63	23.63	23.85	22.82	126.83M
June 17, 2025	22.52	22.96	22.96	23.39	22.52	133.04M
June 16, 2025	21.9	22.32	22.32	22.65	21.85	60.96M
June 13, 2025	22.28	22.01	22.01	22.7	21.88	53.78M
June 12, 2025	22.2	22.43	22.43	22.95	22.15	82.54M
June 11, 2025	22.08	22.29	22.29	22.72	22	64.92M
June 10, 2025	22.11	22.08	22.08	22.42	21.75	74.14M
June 09, 2025	22.09	22.19	22.19	22.39	21.96	51.57M
June 06, 2025	22.15	21.91	21.91	22.28	21.82	59.39M
June 05, 2025	21.1	22.23	22.23	22.37	21.09	120.35M
June 04, 2025	21.04	21.25	21.1	21.42	20.96	42M
June 03, 2025	20.73	20.94	20.79	21.03	20.72	28.51M
May 30, 2025	21.3	20.91	20.76	21.31	20.89	50.46M

Goertek Inc. (002241.SZ) SHZ