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

76.31

-1.8(-2.30%)

Updated at September 09 02:21PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 17, 202570.9671.8271.8272.2470.634.46M
July 16, 202570.9570.9670.9671.7970.54.01M
July 15, 202570.9470.9470.9471.3570.52.87M
July 14, 202571.67717171.6970.932.62M
July 11, 202570.5271.371.371.5570.453.68M
July 10, 202570.3870.6670.6670.870.112.14M
July 09, 202570.670.2370.2370.7870.12.19M
July 08, 202569.5370.6170.6170.7569.533.48M
July 07, 202569.869.5169.5170.0969.41.96M
July 04, 202570.4669.869.870.8869.722.7M
July 03, 202570.2870.4670.4670.9970.141.95M
July 02, 202570.9970.2570.2570.9970.092.35M
July 01, 202571.1371.1971.1971.670.72.96M
June 30, 20257171.0371.0371.7670.93.88M
June 27, 202570.0970.9970.9971.1169.754.63M
June 26, 202570.5169.8469.8470.7869.813.02M
June 25, 20257070.570.570.6569.533.99M
June 24, 202568.4669.8269.8269.8268.453.49M
June 23, 202567.0868.268.268.3966.992.06M
June 20, 202568.467.5367.5368.7767.522.17M
June 19, 202568.568.2668.2669.0268.052.48M
June 18, 202568.1868.768.768.88682.21M
June 17, 202567.4168.368.369.467.43.33M
June 16, 202566.867.3967.3967.9666.72.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved