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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	32.7	33.15	33.15	34.25	32.7	104.06M
October 29, 2025	33.65	34.1	34.1	34.25	33.31	90M
October 28, 2025	33.98	33.59	33.59	34.06	33.18	83.93M
October 27, 2025	34.01	33.97	33.97	34.9	33.38	131.42M
October 24, 2025	32.7	33.28	33.28	33.45	32.3	103.01M
October 23, 2025	32.03	32.13	32.13	32.26	31.38	62.14M
October 22, 2025	31.99	32.4	32.4	32.7	31.86	76.61M
October 21, 2025	31.05	32.26	32.26	32.5	31.05	158.12M
October 20, 2025	31.82	30.41	30.41	31.87	30.19	176.01M
October 17, 2025	32.8	31.2	31.2	32.8	31.06	110.52M
October 16, 2025	33.01	32.87	32.87	34.13	32.55	108.52M
October 15, 2025	32.11	33.41	33.41	33.77	31.8	132.62M
October 14, 2025	33.85	32.02	32.02	35	31.7	166.77M
October 13, 2025	32.69	33.43	33.43	34	32.68	199.72M
October 10, 2025	38.98	35.87	35.87	39.38	35.65	205.58M
October 09, 2025	37.49	39.59	39.59	40.68	37	222.65M
September 30, 2025	35.29	37.5	37.5	37.65	35.05	214.88M
September 29, 2025	35.5	35.35	35.35	36.29	35.07	130.99M
September 26, 2025	35.76	35.15	35.15	36.05	32.97	140.53M
September 25, 2025	32.97	35.77	35.77	36.88	32.97	193.75M
September 24, 2025	33.4	34.8	34.8	34.91	33	151.9M
September 23, 2025	35.65	34.15	34.15	35.8	33	211.7M
September 22, 2025	33.99	35.14	35.14	35.67	33.8	263.46M
September 19, 2025	32.21	32.62	32.62	33.63	32.21	137.26M
September 18, 2025	32.5	32.82	32.82	33.97	32.2	175.39M
September 17, 2025	33.59	33.2	33.2	34.06	32.57	138.2M
September 16, 2025	33.71	33.44	33.44	34.18	32.98	153.67M
September 15, 2025	33.09	34.11	34.11	34.24	32.14	233.72M
September 12, 2025	32.21	32.34	32.34	32.85	31.5	158.68M
September 11, 2025	30.83	32.21	32.21	32.4	30.3	191.33M
September 10, 2025	31.18	31.08	31.08	31.5	30.64	114.36M
September 09, 2025	32	31.18	31.18	32.13	31.02	143M
September 08, 2025	33	32.54	32.54	33.85	32.18	145.87M
September 05, 2025	31.87	32.8	32.8	33	31.32	164.8M
September 04, 2025	32.99	31.88	31.88	33.79	31.31	187.01M
September 03, 2025	33.36	32.51	32.51	33.65	32.18	175.65M
September 02, 2025	35	33.24	33.24	35	32.91	245.52M
September 01, 2025	36.74	35.68	35.68	37	34.5	223.04M
August 29, 2025	34.88	36.72	36.72	37.17	33.95	241.51M
August 28, 2025	34.29	34.93	34.93	35.01	33.34	232.68M
August 27, 2025	33.83	34.39	34.39	35.88	33.19	286.09M
August 26, 2025	30.58	34.06	34.06	34.06	30.42	243.33M
August 25, 2025	31.28	30.96	30.96	32	30.63	231.96M
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

Goertek Inc. (002241.SZ) SHZ