Goertek Inc (002241.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.44 | 23.90 | 23.16 | 23.29 | -0.64% | 83,806,148 |
| 2026-08-06 | 23.40 | 23.91 | 23.32 | 23.44 | -1.14% | 84,970,562 |
| 2026-08-05 | 22.99 | 23.86 | 22.88 | 23.71 | +2.60% | 114,668,141 |
| 2026-08-04 | 23.30 | 23.40 | 23.05 | 23.11 | -0.56% | 65,406,879 |
| 2026-08-03 | 22.87 | 23.42 | 22.63 | 23.24 | +0.61% | 53,281,723 |
| 2026-07-31 | 23.07 | 23.49 | 23.07 | 23.10 | +0.17% | 74,782,352 |
| 2026-07-30 | 23.48 | 23.60 | 23.01 | 23.06 | -2.66% | 95,696,719 |
| 2026-07-29 | 22.98 | 23.98 | 22.93 | 23.69 | +3.68% | 139,693,734 |
| 2026-07-28 | 22.57 | 23.41 | 22.55 | 22.85 | -0.09% | 91,099,234 |
| 2026-07-27 | 22.50 | 23.05 | 22.08 | 22.87 | +0.88% | 70,835,523 |
| 2026-07-24 | 22.05 | 23.62 | 21.93 | 22.67 | +0.80% | 101,065,031 |
| 2026-07-23 | 22.16 | 22.49 | 21.80 | 22.49 | +0.49% | 68,632,258 |
| 2026-07-22 | 23.19 | 23.29 | 22.37 | 22.38 | -4.44% | 115,074,250 |
| 2026-07-21 | 22.99 | 23.50 | 22.76 | 23.42 | +0.90% | 114,522,844 |
| 2026-07-20 | 22.53 | 23.39 | 22.20 | 23.21 | +0.87% | 107,563,039 |
| 2026-07-17 | 23.00 | 23.57 | 22.09 | 23.01 | -0.04% | 136,841,719 |
| 2026-07-16 | 22.49 | 23.87 | 22.29 | 23.02 | +3.46% | 148,398,078 |
| 2026-07-15 | 21.75 | 22.58 | 21.33 | 22.25 | +2.39% | 99,060,078 |
| 2026-07-14 | 21.86 | 21.99 | 20.90 | 21.73 | -0.41% | 84,474,352 |
| 2026-07-13 | 22.45 | 22.52 | 21.68 | 21.82 | -3.32% | 119,391,961 |
| 2026-07-10 | 21.21 | 23.51 | 21.13 | 22.57 | +5.62% | 225,519,641 |
| 2026-07-09 | 20.41 | 21.43 | 20.22 | 21.37 | +4.70% | 92,578,477 |
| 2026-07-08 | 21.03 | 21.12 | 20.37 | 20.41 | -3.18% | 62,572,574 |
| 2026-07-07 | 21.47 | 21.80 | 21.03 | 21.08 | -1.82% | 59,965,828 |
| 2026-07-06 | 22.06 | 22.21 | 21.42 | 21.47 | -2.63% | 76,007,125 |
| 2026-07-03 | 21.95 | 22.33 | 21.76 | 22.05 | +1.52% | 76,564,406 |
| 2026-07-02 | 22.14 | 22.38 | 21.69 | 21.72 | -2.69% | 75,250,047 |
| 2026-07-01 | 22.48 | 22.68 | 22.12 | 22.32 | -0.93% | 76,362,898 |
| 2026-06-30 | 21.48 | 22.60 | 21.45 | 22.53 | +5.13% | 103,469,727 |
| 2026-06-29 | 22.22 | 22.40 | 21.22 | 21.43 | -4.03% | 99,151,609 |
| 2026-06-26 | 23.31 | 23.35 | 22.31 | 22.33 | -6.37% | 114,542,391 |
| 2026-06-25 | 23.71 | 24.42 | 23.52 | 23.85 | +0.08% | 98,100,867 |
| 2026-06-24 | 22.89 | 24.16 | 22.57 | 23.83 | +3.29% | 123,614,125 |
| 2026-06-23 | 23.50 | 24.07 | 22.96 | 23.07 | -2.74% | 88,197,914 |
| 2026-06-22 | 23.93 | 24.02 | 23.00 | 23.72 | -0.84% | 105,444,078 |
| 2026-06-18 | 23.50 | 24.11 | 23.35 | 23.92 | +1.01% | 92,402,891 |
| 2026-06-17 | 23.11 | 23.96 | 23.07 | 23.68 | +1.41% | 82,782,789 |
| 2026-06-16 | 23.33 | 23.61 | 23.31 | 23.35 | -0.89% | 70,480,461 |
| 2026-06-15 | 23.21 | 23.60 | 23.11 | 23.56 | +2.39% | 74,091,234 |
| 2026-06-12 | 23.03 | 23.75 | 23.00 | 23.01 | +1.28% | 109,539,508 |
| 2026-06-11 | 22.53 | 23.10 | 22.25 | 22.72 | -0.18% | 69,679,203 |
| 2026-06-10 | 23.44 | 23.60 | 22.70 | 22.76 | -4.49% | 99,937,023 |
| 2026-06-09 | 23.30 | 23.94 | 22.85 | 23.83 | +3.16% | 114,892,398 |
| 2026-06-08 | 23.90 | 24.25 | 22.96 | 23.10 | -6.93% | 144,518,000 |
| 2026-06-05 | 24.64 | 25.75 | 23.50 | 24.82 | -0.48% | 199,280,609 |
| 2026-06-04 | 26.30 | 26.42 | 24.90 | 24.94 | -6.98% | 214,503,703 |
| 2026-06-03 | 26.35 | 27.62 | 26.30 | 26.81 | +0.41% | 186,001,500 |
| 2026-06-02 | 26.31 | 27.10 | 25.98 | 26.70 | +0.75% | 149,089,594 |
| 2026-06-01 | 27.31 | 27.98 | 26.41 | 26.50 | -1.23% | 173,280,500 |
| 2026-05-29 | 28.00 | 28.39 | 26.58 | 26.83 | -5.53% | 231,778,203 |
| 2026-05-28 | 27.91 | 29.18 | 27.76 | 28.40 | +0.46% | 285,168,949 |
| 2026-05-27 | 27.28 | 28.98 | 27.00 | 28.27 | +3.55% | 396,568,884 |
| 2026-05-26 | 25.30 | 27.50 | 24.84 | 27.30 | +7.10% | 178,959,577 |
| 2026-05-25 | 25.56 | 25.70 | 25.18 | 25.49 | -0.27% | 89,736,522 |
| 2026-05-22 | 24.99 | 25.59 | 24.30 | 25.56 | +2.49% | 128,919,206 |
| 2026-05-21 | 25.31 | 25.99 | 24.94 | 24.94 | -0.56% | 166,106,914 |
| 2026-05-20 | 25.50 | 25.57 | 25.02 | 25.08 | -2.49% | 90,997,007 |
| 2026-05-19 | 25.56 | 25.83 | 25.20 | 25.72 | -0.35% | 101,405,491 |
| 2026-05-18 | 25.18 | 26.16 | 24.59 | 25.81 | +1.89% | 134,280,475 |
| 2026-05-15 | 25.46 | 25.95 | 25.15 | 25.33 | +0.00% | 131,131,797 |
| 2026-05-14 | 26.20 | 26.24 | 25.33 | 25.33 | -3.10% | 126,695,695 |
| 2026-05-13 | 25.10 | 26.14 | 24.96 | 26.14 | +3.48% | 161,686,797 |
| 2026-05-12 | 25.73 | 25.73 | 25.11 | 25.26 | -1.83% | 86,967,789 |
| 2026-05-11 | 25.70 | 25.90 | 25.35 | 25.73 | +0.90% | 123,151,508 |
| 2026-05-08 | 25.18 | 25.60 | 24.99 | 25.50 | +0.63% | 95,843,359 |
| 2026-05-07 | 25.11 | 25.52 | 24.91 | 25.34 | +1.36% | 96,663,297 |
| 2026-05-06 | 24.66 | 25.18 | 24.65 | 25.00 | +2.04% | 106,269,695 |
| 2026-04-30 | 24.68 | 24.68 | 24.21 | 24.50 | -0.81% | 68,722,031 |
| 2026-04-29 | 24.20 | 24.83 | 23.82 | 24.70 | +1.27% | 87,034,289 |
| 2026-04-28 | 24.82 | 24.95 | 24.26 | 24.39 | -2.75% | 92,660,195 |
| 2026-04-27 | 24.40 | 25.33 | 24.37 | 25.08 | +3.00% | 134,426,000 |
| 2026-04-24 | 24.76 | 25.15 | 24.28 | 24.35 | +0.16% | 105,314,602 |
| 2026-04-23 | 24.84 | 24.90 | 24.12 | 24.31 | -2.09% | 81,139,602 |
| 2026-04-22 | 24.47 | 24.97 | 24.40 | 24.83 | +1.06% | 75,866,758 |
| 2026-04-21 | 24.68 | 24.73 | 24.17 | 24.57 | -1.25% | 75,256,289 |
| 2026-04-20 | 24.29 | 25.11 | 24.28 | 24.88 | +2.85% | 106,441,797 |
| 2026-04-17 | 24.01 | 24.53 | 24.01 | 24.19 | -0.12% | 56,977,832 |
| 2026-04-16 | 24.16 | 24.37 | 24.00 | 24.22 | +0.50% | 61,315,559 |
| 2026-04-15 | 24.65 | 24.75 | 24.05 | 24.10 | -1.59% | 62,880,031 |
| 2026-04-14 | 24.60 | 24.70 | 24.29 | 24.49 | +0.78% | 66,205,727 |
| 2026-04-13 | 24.10 | 24.49 | 24.01 | 24.30 | -0.45% | 62,238,000 |
| 2026-04-10 | 23.97 | 24.78 | 23.89 | 24.41 | +3.04% | 114,821,398 |
| 2026-04-09 | 23.28 | 24.04 | 23.16 | 23.69 | +0.64% | 88,679,633 |
| 2026-04-08 | 22.86 | 23.54 | 22.80 | 23.54 | +5.75% | 93,875,242 |
| 2026-04-07 | 22.21 | 22.53 | 22.11 | 22.26 | +0.23% | 31,624,883 |
| 2026-04-03 | 22.66 | 22.72 | 22.15 | 22.21 | -1.55% | 36,031,449 |
| 2026-04-02 | 22.70 | 23.08 | 22.47 | 22.56 | -1.05% | 51,297,102 |
| 2026-04-01 | 22.80 | 22.97 | 22.62 | 22.80 | +1.97% | 44,929,340 |
| 2026-03-31 | 22.42 | 22.95 | 22.31 | 22.36 | -0.27% | 52,364,090 |
| 2026-03-30 | 22.21 | 22.43 | 21.85 | 22.42 | -1.06% | 63,309,887 |
| 2026-03-27 | 22.39 | 22.83 | 22.33 | 22.66 | -0.22% | 48,090,449 |
| 2026-03-26 | 23.22 | 23.39 | 22.66 | 22.71 | -2.66% | 57,129,953 |
| 2026-03-25 | 22.60 | 23.44 | 22.60 | 23.33 | +3.69% | 88,788,898 |
| 2026-03-24 | 22.69 | 22.78 | 22.00 | 22.50 | +0.76% | 67,441,430 |
| 2026-03-23 | 22.88 | 23.10 | 22.25 | 22.33 | -4.69% | 86,455,281 |
| 2026-03-20 | 24.15 | 24.35 | 23.41 | 23.43 | -2.98% | 72,549,086 |
| 2026-03-19 | 24.48 | 24.58 | 24.05 | 24.15 | -3.01% | 60,196,609 |
| 2026-03-18 | 24.87 | 24.99 | 24.55 | 24.90 | +0.16% | 44,466,660 |
| 2026-03-17 | 25.38 | 25.60 | 24.82 | 24.86 | -1.35% | 62,914,008 |
| 2026-03-16 | 25.12 | 25.20 | 24.66 | 25.20 | +0.04% | 45,013,262 |
| 2026-03-13 | 25.18 | 25.51 | 25.06 | 25.19 | -0.63% | 47,943,312 |
| 2026-03-12 | 25.30 | 25.65 | 25.14 | 25.35 | -0.20% | 48,463,328 |
| 2026-03-11 | 25.30 | 25.70 | 25.25 | 25.40 | +0.20% | 62,817,609 |
| 2026-03-10 | 24.91 | 25.35 | 24.90 | 25.35 | +3.05% | 70,071,070 |
| 2026-03-09 | 24.91 | 24.91 | 24.22 | 24.60 | -3.00% | 84,037,930 |
| 2026-03-06 | 25.08 | 25.43 | 25.03 | 25.36 | +0.92% | 45,256,191 |
| 2026-03-05 | 25.05 | 25.40 | 25.01 | 25.13 | +1.62% | 56,030,633 |
| 2026-03-04 | 24.78 | 25.21 | 24.70 | 24.73 | -2.02% | 60,953,910 |
| 2026-03-03 | 26.39 | 26.65 | 25.12 | 25.24 | -4.54% | 101,943,797 |
| 2026-03-02 | 26.60 | 26.84 | 26.22 | 26.44 | -2.72% | 91,066,047 |
| 2026-02-27 | 26.81 | 27.19 | 26.59 | 27.18 | +0.37% | 70,906,281 |
| 2026-02-26 | 26.69 | 27.20 | 26.53 | 27.08 | +1.50% | 91,591,672 |
| 2026-02-25 | 26.68 | 26.79 | 26.50 | 26.68 | -0.07% | 65,820,523 |
| 2026-02-24 | 26.46 | 26.88 | 26.18 | 26.70 | +2.06% | 79,163,711 |
| 2026-02-13 | 26.17 | 26.45 | 26.11 | 26.16 | -0.72% | 44,491,320 |
| 2026-02-12 | 26.32 | 26.40 | 26.09 | 26.35 | +0.15% | 45,869,320 |
| 2026-02-11 | 26.43 | 26.56 | 26.30 | 26.31 | -1.16% | 47,371,000 |
| 2026-02-10 | 26.35 | 26.75 | 26.34 | 26.62 | +0.60% | 62,520,688 |
| 2026-02-09 | 26.44 | 26.60 | 26.31 | 26.46 | +1.07% | 59,226,793 |
| 2026-02-06 | 26.20 | 26.43 | 25.91 | 26.18 | -0.98% | 54,048,980 |
| 2026-02-05 | 26.51 | 26.70 | 26.31 | 26.44 | -0.83% | 53,850,320 |
| 2026-02-04 | 26.20 | 26.67 | 26.07 | 26.66 | +1.14% | 88,698,125 |
| 2026-02-03 | 26.26 | 26.39 | 25.80 | 26.36 | +1.15% | 95,343,031 |
| 2026-02-02 | 26.10 | 26.36 | 25.87 | 26.06 | +0.23% | 103,971,297 |
| 2026-01-30 | 26.00 | 26.27 | 25.60 | 26.00 | -0.54% | 107,496,203 |
| 2026-01-29 | 26.67 | 26.67 | 26.00 | 26.14 | -3.08% | 151,232,406 |
| 2026-01-28 | 27.80 | 27.80 | 26.81 | 26.97 | -3.68% | 189,187,016 |
| 2026-01-27 | 28.30 | 28.37 | 27.53 | 28.00 | -0.78% | 90,194,406 |
| 2026-01-26 | 29.18 | 29.18 | 28.10 | 28.22 | -3.75% | 132,242,703 |
| 2026-01-23 | 29.15 | 29.56 | 28.97 | 29.32 | +1.10% | 111,331,695 |
| 2026-01-22 | 29.56 | 29.98 | 28.92 | 29.00 | -1.02% | 106,573,695 |
| 2026-01-21 | 29.10 | 29.74 | 29.02 | 29.30 | -0.85% | 91,290,086 |
| 2026-01-20 | 30.17 | 30.22 | 29.20 | 29.55 | -1.92% | 115,944,000 |
| 2026-01-19 | 30.60 | 30.68 | 30.01 | 30.13 | -1.86% | 112,187,102 |
| 2026-01-16 | 30.80 | 31.06 | 30.31 | 30.70 | -0.45% | 147,725,824 |
| 2026-01-15 | 30.43 | 31.86 | 30.43 | 30.84 | +3.46% | 196,271,601 |
| 2026-01-14 | 29.39 | 30.65 | 29.37 | 29.81 | +2.12% | 210,558,625 |
| 2026-01-13 | 30.77 | 30.77 | 29.13 | 29.19 | -4.48% | 165,840,720 |
| 2026-01-12 | 29.92 | 30.64 | 29.73 | 30.56 | +2.14% | 152,650,562 |
| 2026-01-09 | 29.08 | 30.07 | 28.90 | 29.92 | +2.19% | 141,189,554 |
| 2026-01-08 | 29.35 | 29.85 | 29.05 | 29.28 | -0.78% | 105,609,333 |
| 2026-01-07 | 30.08 | 30.09 | 29.13 | 29.51 | -1.63% | 133,863,989 |
| 2026-01-06 | 29.62 | 30.32 | 29.38 | 30.00 | +2.15% | 167,761,033 |
| 2026-01-05 | 28.80 | 29.79 | 28.80 | 29.37 | +2.23% | 137,896,953 |
| 2025-12-31 | 29.53 | 29.60 | 28.45 | 28.73 | -0.59% | 114,061,096 |
| 2025-12-30 | 28.10 | 29.15 | 27.83 | 28.90 | +2.26% | 131,971,027 |
| 2025-12-29 | 28.18 | 28.63 | 28.09 | 28.26 | +0.07% | 81,970,772 |
| 2025-12-26 | 28.64 | 28.64 | 27.96 | 28.24 | -1.71% | 96,360,695 |
| 2025-12-25 | 28.92 | 28.95 | 28.33 | 28.73 | -0.90% | 82,249,455 |
| 2025-12-24 | 27.86 | 29.01 | 27.80 | 28.99 | +4.09% | 123,222,955 |
| 2025-12-23 | 28.08 | 28.16 | 27.73 | 27.85 | -1.24% | 70,533,963 |
| 2025-12-22 | 28.07 | 28.40 | 28.06 | 28.20 | +0.79% | 63,979,553 |
| 2025-12-19 | 27.85 | 28.48 | 27.81 | 27.98 | +1.16% | 71,460,854 |
| 2025-12-18 | 28.03 | 28.20 | 27.60 | 27.66 | -2.71% | 75,852,013 |
| 2025-12-17 | 28.31 | 28.63 | 27.87 | 28.43 | +0.46% | 83,385,970 |
| 2025-12-16 | 28.65 | 28.94 | 28.00 | 28.30 | -1.32% | 53,067,159 |
| 2025-12-15 | 29.18 | 29.45 | 28.64 | 28.68 | -2.94% | 62,038,683 |
| 2025-12-12 | 29.22 | 29.83 | 28.69 | 29.55 | +0.85% | 67,903,114 |
| 2025-12-11 | 29.85 | 30.06 | 29.29 | 29.30 | -1.64% | 59,236,581 |
| 2025-12-10 | 30.12 | 30.19 | 29.35 | 29.79 | -2.07% | 88,011,888 |
| 2025-12-09 | 30.30 | 30.86 | 29.98 | 30.42 | +0.93% | 100,083,601 |
| 2025-12-08 | 29.67 | 30.26 | 29.60 | 30.14 | -0.76% | 98,642,037 |
| 2025-12-05 | 29.91 | 30.57 | 29.29 | 30.37 | +0.36% | 86,638,232 |
| 2025-12-04 | 30.40 | 30.50 | 29.70 | 30.26 | -0.56% | 63,130,430 |
| 2025-12-03 | 31.20 | 31.31 | 30.28 | 30.43 | -2.84% | 102,152,229 |
| 2025-12-02 | 30.63 | 32.23 | 30.60 | 31.32 | +1.82% | 154,661,998 |
| 2025-12-01 | 30.10 | 31.40 | 29.56 | 30.76 | +2.43% | 131,436,921 |
| 2025-11-28 | 29.48 | 30.59 | 29.47 | 30.03 | +2.95% | 134,791,670 |
| 2025-11-27 | 29.35 | 29.87 | 29.16 | 29.17 | -0.58% | 82,726,707 |
| 2025-11-26 | 28.49 | 29.68 | 28.34 | 29.34 | +2.95% | 112,740,928 |
| 2025-11-25 | 27.89 | 29.09 | 27.85 | 28.50 | +3.37% | 90,017,926 |
| 2025-11-24 | 27.51 | 27.75 | 27.05 | 27.57 | +0.55% | 48,901,974 |
| 2025-11-21 | 28.00 | 28.08 | 27.36 | 27.42 | -3.11% | 71,031,706 |
| 2025-11-20 | 28.50 | 28.95 | 28.30 | 28.30 | +0.21% | 54,010,604 |
| 2025-11-19 | 28.35 | 28.61 | 28.01 | 28.24 | -0.56% | 50,101,552 |
| 2025-11-18 | 28.30 | 28.68 | 28.08 | 28.40 | -0.07% | 44,610,630 |
| 2025-11-17 | 28.66 | 28.93 | 28.20 | 28.42 | -1.32% | 64,248,199 |
| 2025-11-14 | 28.98 | 29.33 | 28.72 | 28.80 | -1.87% | 48,817,733 |
| 2025-11-13 | 29.15 | 29.47 | 28.96 | 29.35 | +0.34% | 55,852,063 |
| 2025-11-12 | 29.35 | 29.88 | 29.03 | 29.25 | -0.85% | 67,629,098 |
| 2025-11-11 | 30.44 | 30.58 | 29.38 | 29.50 | -2.96% | 97,804,198 |
| 2025-11-10 | 31.20 | 31.38 | 29.83 | 30.40 | -2.72% | 108,173,616 |
| 2025-11-07 | 31.89 | 32.10 | 31.18 | 31.25 | -3.10% | 77,043,119 |
| 2025-11-06 | 31.69 | 32.39 | 31.36 | 32.25 | +1.99% | 56,794,106 |
| 2025-11-05 | 31.08 | 31.84 | 30.92 | 31.62 | -0.60% | 63,200,162 |
| 2025-11-04 | 32.90 | 32.96 | 31.46 | 31.81 | -3.43% | 79,501,052 |
| 2025-11-03 | 32.90 | 33.07 | 32.00 | 32.94 | +0.27% | 68,681,715 |
| 2025-10-31 | 33.33 | 33.66 | 32.56 | 32.85 | -0.90% | 91,412,181 |
| 2025-10-30 | 34.11 | 34.25 | 32.83 | 33.15 | -2.79% | 103,081,182 |
| 2025-10-29 | 33.65 | 34.25 | 33.31 | 34.10 | +1.52% | 88,717,307 |
| 2025-10-28 | 33.98 | 34.06 | 33.18 | 33.59 | -1.12% | 83,934,512 |
| 2025-10-27 | 34.01 | 34.90 | 33.38 | 33.97 | +2.07% | 131,416,547 |
| 2025-10-24 | 32.70 | 33.45 | 32.30 | 33.28 | +3.58% | 101,771,301 |
| 2025-10-23 | 32.03 | 32.26 | 31.38 | 32.13 | -0.83% | 61,681,032 |
| 2025-10-22 | 31.99 | 32.70 | 31.86 | 32.40 | +0.43% | 75,843,887 |
| 2025-10-21 | 31.05 | 32.50 | 31.05 | 32.26 | +6.08% | 158,118,703 |
| 2025-10-20 | 31.82 | 31.87 | 30.19 | 30.41 | -2.53% | 175,040,820 |
| 2025-10-17 | 32.80 | 32.80 | 31.06 | 31.20 | -5.08% | 109,184,646 |
| 2025-10-16 | 33.01 | 34.13 | 32.55 | 32.87 | -1.62% | 107,488,415 |
| 2025-10-15 | 32.11 | 33.77 | 31.80 | 33.41 | +4.34% | 131,387,171 |
| 2025-10-14 | 33.85 | 35.00 | 31.70 | 32.02 | -4.22% | 166,772,060 |
| 2025-10-13 | 32.69 | 34.00 | 32.68 | 33.43 | -6.80% | 199,718,983 |
| 2025-10-10 | 38.98 | 39.38 | 35.65 | 35.87 | -9.40% | 205,579,112 |
| 2025-10-09 | 37.49 | 40.68 | 37.00 | 39.59 | +5.57% | 222,652,023 |
| 2025-09-30 | 35.29 | 37.65 | 35.05 | 37.50 | +6.08% | 210,531,389 |
| 2025-09-29 | 35.50 | 36.29 | 35.07 | 35.35 | +1.12% | 129,386,001 |
| 2025-09-26 | 35.76 | 36.05 | 34.28 | 34.96 | -2.26% | 147,999,599 |
| 2025-09-25 | 34.65 | 36.88 | 34.40 | 35.77 | +2.79% | 192,338,451 |
| 2025-09-24 | 33.40 | 34.91 | 33.00 | 34.80 | +1.90% | 149,210,618 |
| 2025-09-23 | 35.65 | 35.80 | 33.00 | 34.15 | -2.82% | 211,698,093 |
| 2025-09-22 | 33.99 | 35.67 | 33.80 | 35.14 | +7.73% | 260,555,775 |
| 2025-09-19 | 32.97 | 33.63 | 32.56 | 32.62 | -0.61% | 137,262,550 |
| 2025-09-18 | 32.50 | 33.97 | 32.20 | 32.82 | -1.14% | 173,908,577 |
| 2025-09-17 | 33.59 | 34.06 | 32.57 | 33.20 | -0.72% | 136,483,965 |
| 2025-09-16 | 33.71 | 34.18 | 32.98 | 33.44 | -1.96% | 153,667,107 |
| 2025-09-15 | 33.09 | 34.24 | 32.14 | 34.11 | +5.47% | 229,237,251 |
| 2025-09-12 | 32.21 | 32.85 | 31.50 | 32.34 | +0.40% | 156,737,486 |
| 2025-09-11 | 30.83 | 32.40 | 30.30 | 32.21 | +3.64% | 191,331,676 |
| 2025-09-10 | 31.18 | 31.50 | 30.64 | 31.08 | -0.32% | 113,341,913 |
| 2025-09-09 | 32.00 | 32.13 | 31.02 | 31.18 | -4.18% | 141,856,303 |
| 2025-09-08 | 33.00 | 33.85 | 32.18 | 32.54 | -0.79% | 145,866,460 |
| 2025-09-05 | 31.87 | 33.00 | 31.32 | 32.80 | +2.89% | 163,330,768 |
| 2025-09-04 | 32.99 | 33.79 | 31.31 | 31.88 | -1.94% | 185,997,923 |
| 2025-09-03 | 33.36 | 33.65 | 32.18 | 32.51 | -2.20% | 174,094,762 |
| 2025-09-02 | 35.00 | 35.00 | 32.91 | 33.24 | -6.84% | 245,517,608 |
| 2025-09-01 | 36.74 | 37.00 | 34.50 | 35.68 | -2.83% | 219,375,753 |
| 2025-08-29 | 34.88 | 37.17 | 33.95 | 36.72 | +5.12% | 238,939,468 |
| 2025-08-28 | 34.29 | 35.01 | 33.34 | 34.93 | +1.57% | 229,283,020 |
| 2025-08-27 | 33.83 | 35.88 | 33.19 | 34.39 | +0.97% | 283,695,522 |
| 2025-08-26 | 30.58 | 34.06 | 30.42 | 34.06 | +10.01% | 240,873,207 |
| 2025-08-25 | 31.28 | 32.00 | 30.63 | 30.96 | +3.65% | 231,958,533 |
| 2025-08-22 | 30.00 | 31.21 | 29.41 | 29.87 | +0.64% | 225,331,315 |
| 2025-08-21 | 29.00 | 30.42 | 28.90 | 29.68 | +2.34% | 195,784,444 |
| 2025-08-20 | 28.20 | 29.48 | 28.00 | 29.00 | +2.84% | 166,297,670 |
| 2025-08-19 | 28.23 | 28.98 | 27.92 | 28.20 | -0.39% | 156,935,297 |
| 2025-08-18 | 26.20 | 28.74 | 26.20 | 28.31 | +8.34% | 253,739,571 |
| 2025-08-15 | 25.41 | 26.66 | 25.38 | 26.13 | +1.75% | 187,216,865 |
| 2025-08-14 | 24.22 | 25.85 | 24.07 | 25.68 | +6.29% | 241,148,464 |
| 2025-08-13 | 23.99 | 24.26 | 23.78 | 24.16 | +1.21% | 98,991,461 |
| 2025-08-12 | 23.91 | 24.23 | 23.68 | 23.87 | -0.50% | 77,300,582 |
| 2025-08-11 | 23.01 | 24.11 | 23.01 | 23.99 | +4.94% | 190,793,696 |
| 2025-08-08 | 23.22 | 23.30 | 22.78 | 22.86 | -1.97% | 78,264,962 |
| 2025-08-07 | 23.71 | 24.13 | 23.31 | 23.32 | +1.26% | 149,885,170 |
| 2025-08-06 | 23.00 | 23.05 | 22.70 | 23.03 | -0.17% | 55,778,265 |
| 2025-08-05 | 22.91 | 23.30 | 22.85 | 23.07 | +1.05% | 54,405,921 |
| 2025-08-04 | 22.62 | 22.85 | 22.36 | 22.83 | -0.22% | 52,198,780 |
| 2025-08-01 | 23.02 | 23.59 | 22.80 | 22.88 | -0.61% | 76,435,859 |
| 2025-07-31 | 23.26 | 23.64 | 22.90 | 23.02 | -1.37% | 80,189,835 |
| 2025-07-30 | 23.53 | 23.74 | 23.20 | 23.34 | -0.98% | 72,064,482 |
| 2025-07-29 | 23.50 | 23.57 | 23.17 | 23.57 | -0.13% | 55,831,659 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+15.03%). Worst month: Apr (-8.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Goertek Inc's (002241.SHE) latest close?
23.29 on 2026-08-07, from the Closelook data lake's daily price record.
What is 002241.SHE's 52-week high and low?
40.68 high and 20.22 low over the trailing 52 weeks, as of 2026-08-07.
What is Goertek Inc's strongest and weakest month historically?
Historically, 002241.SHE's strongest calendar month has been Aug (average +15.03%) and its weakest Apr (average -8.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.