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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.35	28.24	28.24	28.61	28.01	50.63M
November 18, 2025	28.3	28.4	28.4	28.68	28.08	44.91M
November 17, 2025	28.66	28.42	28.42	28.93	28.2	64.25M
November 14, 2025	31.89	28.8	28.8	31.89	28.72	49.56M
November 13, 2025	29.15	29.35	29.35	29.47	28.96	56.79M
November 12, 2025	29.35	29.25	29.25	29.88	29.03	68.21M
November 11, 2025	30.44	29.5	29.35	30.58	29.38	99.23M
November 10, 2025	31.2	30.4	30.25	31.38	29.83	108.17M
November 07, 2025	31.89	31.25	31.09	32.1	31.18	77.83M
November 06, 2025	31.69	32.25	32.09	32.39	31.36	57.49M
November 05, 2025	31.08	31.62	31.46	31.84	30.92	63.54M
November 04, 2025	32.9	31.81	31.65	32.96	31.46	79.5M
November 03, 2025	32.9	32.94	32.77	33.07	32	68.68M
October 31, 2025	33.33	32.85	32.85	33.66	32.56	92.29M
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

Goertek Inc. (002241.SZ) SHZ