Shenzhen Goodix Technology Co., Ltd. (603160.SS) SHH

77.02

+1.03(+1.36%)

Updated at October 20 09:37AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202579.3975.9975.9979.5875.828.75M
October 16, 202578.7579.679.682.1178.618.48M
October 15, 20258179.2379.2381.1978.0611.52M
October 14, 202582.5581.2781.2785.380.3814.04M
October 13, 20257881.9781.9782.577.888.68M
October 10, 202584.1481.181.184.4880.8111.3M
October 09, 202583.385.0985.0986.2683.0513.79M
September 30, 202581.6682.6182.6183.381.588.43M
September 29, 202582.4581.3681.3682.4580.398.81M
September 26, 202582.382.5182.5183.9582.0510.57M
September 25, 202582.7882.3582.3582.981.688.66M
September 24, 20258082.882.883.4979.6913.46M
September 23, 202580.880.4980.4981789.22M
September 22, 202578.8880.7980.7981.378.518.19M
September 19, 202579.9678.9178.9181.178.917.07M
September 18, 202579.94808082.5278.812.81M
September 17, 202579.3580.0880.0880.8878.865.89M
September 16, 202579.2679.6879.6880.479.15.78M
September 15, 20258280.380.382.5880.018.44M
September 12, 202578.9179.8179.8181.0978.388.78M
September 11, 202575.2578.8978.8979.1575.019.02M
September 10, 202575.8575.6475.6476.7975.624.05M
September 09, 202577.5676.476.477.6976.024.67M
September 08, 202576.5378.1178.1178.2775.866.59M
September 05, 202574.5976.5576.5576.6574.117.7M
September 04, 202577.0174.574.577.7773.479.13M
September 03, 202578.7377.0177.0179.276.687.37M
September 02, 202582.2278.3178.3182.677.8811.88M
September 01, 202582.9982.282.284.2181.569.33M
August 29, 202583.0882.3182.3183.0880.8210.15M
August 28, 20258283.0983.0983.7280.715.4M
August 27, 202580.7881.2481.2484.7680.419.1M
August 26, 20257980.2380.2381.3178.6617.56M
August 25, 202583.1282.782.784.9782.1813.61M
August 22, 202580.9882.9882.988380.5713.81M
August 21, 202580.479.3379.3381.3578.886.08M
August 20, 202578.4679.9679.9679.9977.787.06M
August 19, 202579.5978.4578.4579.5978.195.41M
August 18, 202576.4279.3479.3479.6876.4210.32M
August 15, 202575.976.3976.3976.4975.654.57M
August 14, 202576.876.0276.0277.6675.595.44M
August 13, 202576.376.7876.7877.176.134.48M
August 12, 202576.776.376.376.875.93.14M
August 11, 202575.2476.876.877.1375.074.8M
August 08, 202576.5875.2475.2476.775.155.03M
August 07, 202577.0776.8576.8577.6876.364.9M
August 06, 202577.3877.0777.0777.4176.533.7M
August 05, 202575.2677.0377.0377.6875.256.78M
August 04, 202573.7275.2575.2575.2773.723.31M
August 01, 202574.3774.274.27573.63.97M
July 31, 202575.4774.1474.1476.373.925.22M
July 30, 202575.4175.9775.9776.8875.015.85M
July 29, 202575.0175.875.875.8174.714.9M
July 28, 202575.3875.3775.3775.8874.64.61M
July 25, 202575.9675.3575.357674.465.78M
July 24, 202574.8775.775.775.9174.396.04M
July 23, 202573.9974.2674.2674.7873.75.01M
July 22, 202572.7474.1974.1976.1872.618.47M
July 21, 202572.2172.7472.7472.8871.84M
July 18, 202571.8372.0472.0472.2971.653.36M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved