Shenzhen Goodix Technology Co., Ltd. (SHA:603160)
China
· Delayed Price · Currency is CNY 81.30
-0.60 (-0.73%)
At close: Dec 5, 2025
SHA:603160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.05 | 82.09 | 80.34 | 81.30 | 81.30 | -0.73% | 5,170,663 |
| Dec 4, 2025 | 81.50 | 82.14 | 80.74 | 81.90 | 81.90 | 0.45% | 4,127,769 |
| Dec 3, 2025 | 81.73 | 82.19 | 80.88 | 81.53 | 81.53 | -0.27% | 3,943,473 |
| Dec 2, 2025 | 82.90 | 83.28 | 81.70 | 81.75 | 81.75 | -1.41% | 4,572,569 |
| Dec 1, 2025 | 79.68 | 83.39 | 79.03 | 82.92 | 82.92 | 4.09% | 9,051,884 |
| Nov 28, 2025 | 78.90 | 79.88 | 78.63 | 79.66 | 79.66 | 0.58% | 3,243,197 |
| Nov 27, 2025 | 80.30 | 81.00 | 79.15 | 79.20 | 79.20 | -0.63% | 4,336,926 |
| Nov 26, 2025 | 79.25 | 80.97 | 78.80 | 79.70 | 79.70 | 0.15% | 3,904,272 |
| Nov 25, 2025 | 79.90 | 80.66 | 79.36 | 79.58 | 79.58 | - | 4,875,188 |
| Nov 24, 2025 | 79.12 | 80.16 | 77.81 | 79.58 | 79.58 | 3.04% | 6,016,222 |
| Nov 21, 2025 | 78.09 | 78.99 | 77.09 | 77.23 | 77.23 | -2.19% | 5,429,981 |
| Nov 20, 2025 | 81.02 | 81.98 | 78.96 | 78.96 | 78.96 | -2.55% | 5,402,240 |
| Nov 19, 2025 | 82.00 | 82.77 | 80.80 | 81.03 | 81.03 | -1.41% | 5,445,965 |
| Nov 18, 2025 | 83.00 | 84.10 | 81.51 | 82.19 | 82.19 | -1.57% | 6,537,723 |
| Nov 17, 2025 | 82.65 | 84.69 | 82.45 | 83.50 | 83.50 | 0.94% | 5,872,590 |
| Nov 14, 2025 | 83.00 | 83.80 | 82.09 | 82.72 | 82.72 | -1.52% | 5,968,073 |
| Nov 13, 2025 | 80.00 | 84.50 | 79.95 | 84.00 | 84.00 | 4.90% | 11,593,470 |
| Nov 12, 2025 | 82.19 | 82.23 | 79.62 | 80.08 | 80.08 | -2.67% | 7,305,323 |
| Nov 11, 2025 | 84.44 | 85.05 | 82.17 | 82.28 | 82.28 | -2.12% | 7,818,490 |
| Nov 10, 2025 | 83.43 | 84.61 | 82.56 | 84.06 | 84.06 | 0.76% | 7,885,830 |
| Nov 7, 2025 | 83.01 | 84.80 | 82.55 | 83.43 | 83.43 | -0.70% | 7,412,827 |
| Nov 6, 2025 | 84.70 | 85.27 | 83.07 | 84.02 | 84.02 | -0.79% | 8,238,002 |
| Nov 5, 2025 | 85.00 | 85.18 | 83.40 | 84.69 | 84.69 | -1.68% | 9,203,394 |
| Nov 4, 2025 | 87.02 | 87.20 | 85.28 | 86.14 | 86.14 | -1.06% | 11,127,800 |
| Nov 3, 2025 | 82.17 | 87.51 | 81.20 | 87.06 | 87.06 | 5.96% | 20,232,060 |
| Oct 31, 2025 | 84.17 | 84.80 | 82.11 | 82.16 | 82.16 | -2.39% | 9,599,940 |
| Oct 30, 2025 | 86.09 | 86.19 | 84.10 | 84.17 | 84.17 | -2.30% | 8,920,140 |
| Oct 29, 2025 | 85.60 | 86.92 | 85.30 | 86.15 | 86.00 | 0.22% | 10,181,850 |
| Oct 28, 2025 | 86.00 | 87.68 | 84.92 | 85.96 | 85.81 | -0.74% | 13,641,900 |
| Oct 27, 2025 | 84.88 | 86.84 | 83.29 | 86.60 | 86.45 | 2.89% | 27,995,540 |
| Oct 24, 2025 | 78.43 | 84.17 | 78.43 | 84.17 | 84.02 | 10.00% | 20,092,470 |
| Oct 23, 2025 | 76.55 | 76.59 | 75.08 | 76.52 | 76.39 | -0.05% | 4,305,205 |
| Oct 22, 2025 | 76.73 | 77.48 | 75.66 | 76.56 | 76.43 | -0.62% | 4,216,192 |
| Oct 21, 2025 | 76.50 | 77.80 | 76.32 | 77.04 | 76.91 | 1.32% | 6,259,048 |
| Oct 20, 2025 | 77.00 | 78.25 | 75.65 | 76.04 | 75.91 | 0.07% | 6,706,629 |
| Oct 17, 2025 | 79.39 | 79.58 | 75.82 | 75.99 | 75.86 | -4.54% | 8,751,888 |
| Oct 16, 2025 | 78.75 | 82.11 | 78.61 | 79.60 | 79.46 | 0.47% | 8,478,735 |
| Oct 15, 2025 | 81.00 | 81.19 | 78.06 | 79.23 | 79.09 | -2.51% | 11,522,860 |
| Oct 14, 2025 | 82.55 | 85.30 | 80.38 | 81.27 | 81.13 | -0.85% | 14,040,110 |
| Oct 13, 2025 | 78.00 | 82.50 | 77.88 | 81.97 | 81.83 | 1.07% | 8,683,557 |
| Oct 10, 2025 | 84.14 | 84.48 | 80.81 | 81.10 | 80.96 | -4.69% | 11,296,320 |
| Oct 9, 2025 | 83.30 | 86.26 | 83.05 | 85.09 | 84.94 | 3.00% | 13,785,740 |
| Sep 30, 2025 | 81.66 | 83.30 | 81.58 | 82.61 | 82.47 | 1.54% | 8,432,023 |
| Sep 29, 2025 | 82.45 | 82.45 | 80.39 | 81.36 | 81.22 | -1.39% | 8,809,239 |
| Sep 26, 2025 | 82.30 | 83.95 | 82.05 | 82.51 | 82.37 | 0.19% | 10,566,580 |
| Sep 25, 2025 | 82.78 | 82.90 | 81.68 | 82.35 | 82.21 | -0.54% | 8,656,970 |
| Sep 24, 2025 | 80.00 | 83.49 | 79.69 | 82.80 | 82.66 | 2.87% | 13,458,940 |
| Sep 23, 2025 | 80.80 | 81.00 | 78.00 | 80.49 | 80.35 | -0.37% | 9,215,759 |
| Sep 22, 2025 | 78.88 | 81.30 | 78.51 | 80.79 | 80.65 | 2.38% | 8,190,501 |
| Sep 19, 2025 | 79.96 | 81.10 | 78.91 | 78.91 | 78.77 | -1.36% | 7,069,954 |