Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,903.77 +565.79 (+0.85%) CMC Crypto 200
1,369.77 -4.07 (-0.30%)
Hunan Goke Microelectronics Co.,Ltd. (300672.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 47.50 | 47.96 | 46.66 | 47.93 | 47.93 | 2,503,200 |
| 16 May 2024 | 47.90 | 48.30 | 47.21 | 47.37 | 47.37 | 2,270,702 |
| 15 May 2024 | 48.61 | 48.99 | 47.47 | 47.51 | 47.51 | 2,436,885 |
| 14 May 2024 | 48.56 | 49.79 | 48.53 | 48.74 | 48.74 | 2,096,827 |
| 13 May 2024 | 49.30 | 49.88 | 48.65 | 48.75 | 48.75 | 2,716,400 |
| 10 May 2024 | 51.60 | 51.69 | 49.68 | 49.88 | 49.88 | 2,876,790 |
| 09 May 2024 | 50.00 | 51.56 | 50.00 | 51.39 | 51.39 | 2,656,284 |
| 08 May 2024 | 50.88 | 51.19 | 50.08 | 50.10 | 50.10 | 2,357,880 |
| 07 May 2024 | 51.00 | 51.69 | 50.88 | 51.20 | 51.20 | 2,548,726 |
| 06 May 2024 | 52.07 | 52.49 | 51.07 | 51.37 | 51.37 | 3,810,603 |
| 30 Apr 2024 | 50.28 | 52.08 | 49.89 | 51.27 | 51.27 | 5,707,188 |
| 29 Apr 2024 | 48.38 | 50.77 | 48.37 | 50.57 | 50.57 | 5,268,614 |
| 26 Apr 2024 | 47.80 | 49.05 | 47.30 | 48.61 | 48.61 | 4,883,484 |
| 25 Apr 2024 | 46.20 | 48.84 | 45.21 | 47.63 | 47.63 | 5,570,478 |
| 24 Apr 2024 | 46.07 | 46.53 | 45.68 | 46.31 | 46.31 | 3,238,553 |
| 23 Apr 2024 | 46.31 | 47.50 | 45.90 | 46.07 | 46.07 | 3,093,089 |
| 22 Apr 2024 | 45.00 | 46.30 | 44.14 | 45.64 | 45.64 | 2,622,851 |
| 19 Apr 2024 | 45.93 | 46.35 | 45.10 | 45.31 | 45.31 | 2,600,657 |
| 18 Apr 2024 | 47.32 | 47.68 | 46.30 | 46.40 | 46.40 | 3,551,670 |
| 17 Apr 2024 | 44.36 | 47.45 | 44.36 | 47.42 | 47.42 | 5,205,822 |
| 16 Apr 2024 | 45.60 | 45.98 | 43.40 | 43.43 | 43.43 | 4,225,196 |
| 15 Apr 2024 | 46.58 | 47.59 | 45.10 | 46.20 | 46.20 | 4,213,597 |
| 12 Apr 2024 | 46.90 | 47.73 | 46.55 | 46.58 | 46.58 | 2,935,350 |
| 11 Apr 2024 | 47.00 | 47.97 | 46.61 | 46.90 | 46.90 | 2,807,787 |
| 10 Apr 2024 | 49.02 | 49.24 | 46.89 | 47.15 | 47.15 | 4,149,528 |
| 09 Apr 2024 | 48.55 | 49.73 | 48.13 | 49.71 | 49.71 | 2,659,956 |
| 08 Apr 2024 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | 2,796,043 |
| 03 Apr 2024 | 50.68 | 51.10 | 49.39 | 50.04 | 50.04 | 3,293,453 |
| 02 Apr 2024 | 52.00 | 52.30 | 50.52 | 50.79 | 50.79 | 3,178,623 |
| 01 Apr 2024 | 50.48 | 51.49 | 50.47 | 51.31 | 51.31 | 3,114,594 |
| 29 Mar 2024 | 50.54 | 50.76 | 49.24 | 50.21 | 50.21 | 2,154,200 |
| 28 Mar 2024 | 49.92 | 51.76 | 49.48 | 50.55 | 50.55 | 4,529,884 |
| 27 Mar 2024 | 52.81 | 53.25 | 49.48 | 49.60 | 49.60 | 5,133,025 |
| 26 Mar 2024 | 53.23 | 54.79 | 52.18 | 52.80 | 52.80 | 5,366,559 |
| 25 Mar 2024 | 55.30 | 55.97 | 53.03 | 53.20 | 53.20 | 6,144,575 |
| 22 Mar 2024 | 57.88 | 58.60 | 56.30 | 56.30 | 56.30 | 6,109,727 |
| 21 Mar 2024 | 58.02 | 58.96 | 57.28 | 57.92 | 57.92 | 5,805,243 |
| 20 Mar 2024 | 57.37 | 58.00 | 56.98 | 57.74 | 57.74 | 4,021,646 |
| 19 Mar 2024 | 57.80 | 58.51 | 57.36 | 57.37 | 57.37 | 4,896,499 |
| 18 Mar 2024 | 56.83 | 58.18 | 56.80 | 58.11 | 58.11 | 5,897,728 |
| 15 Mar 2024 | 55.95 | 56.84 | 55.37 | 56.75 | 56.75 | 4,483,748 |
| 14 Mar 2024 | 56.52 | 57.36 | 55.55 | 56.24 | 56.24 | 5,403,536 |
| 13 Mar 2024 | 57.49 | 58.14 | 56.85 | 57.16 | 57.16 | 6,734,825 |
| 12 Mar 2024 | 56.80 | 58.33 | 56.00 | 56.72 | 56.72 | 6,293,432 |
| 11 Mar 2024 | 54.90 | 56.57 | 54.56 | 56.41 | 56.41 | 6,873,340 |
| 08 Mar 2024 | 55.00 | 56.19 | 54.23 | 55.66 | 55.66 | 5,650,155 |
| 07 Mar 2024 | 57.11 | 58.03 | 54.68 | 54.78 | 54.78 | 8,097,779 |
| 06 Mar 2024 | 57.60 | 57.95 | 55.18 | 56.40 | 56.40 | 9,969,755 |
| 05 Mar 2024 | 57.01 | 60.45 | 56.50 | 58.40 | 58.40 | 13,715,229 |
| 04 Mar 2024 | 57.14 | 58.67 | 55.68 | 57.77 | 57.77 | 10,288,043 |
| 01 Mar 2024 | 55.72 | 56.80 | 54.70 | 56.67 | 56.67 | 11,288,323 |
| 29 Feb 2024 | 51.01 | 56.27 | 51.00 | 56.23 | 56.23 | 11,678,296 |
| 28 Feb 2024 | 56.80 | 59.20 | 52.05 | 52.10 | 52.10 | 18,239,915 |
| 27 Feb 2024 | 51.80 | 54.76 | 51.45 | 54.69 | 54.69 | 8,487,276 |
| 26 Feb 2024 | 51.00 | 53.50 | 50.86 | 52.21 | 52.21 | 7,476,055 |
| 23 Feb 2024 | 51.01 | 52.16 | 50.30 | 51.69 | 51.69 | 7,011,993 |
| 22 Feb 2024 | 49.71 | 51.50 | 49.71 | 51.01 | 51.01 | 7,790,438 |
| 21 Feb 2024 | 48.65 | 50.80 | 48.31 | 49.30 | 49.30 | 7,676,153 |
| 20 Feb 2024 | 49.00 | 50.36 | 47.92 | 49.69 | 49.69 | 7,377,115 |
| 19 Feb 2024 | 50.00 | 50.90 | 47.20 | 50.00 | 50.00 | 10,732,527 |
| 08 Feb 2024 | 43.82 | 48.00 | 43.82 | 47.08 | 47.08 | 9,439,230 |
| 07 Feb 2024 | 41.07 | 43.88 | 40.88 | 42.90 | 42.90 | 9,437,059 |
| 06 Feb 2024 | 36.96 | 41.00 | 36.33 | 40.45 | 40.45 | 9,411,502 |
| 05 Feb 2024 | 43.00 | 43.19 | 36.24 | 37.85 | 37.85 | 13,000,153 |
| 02 Feb 2024 | 46.09 | 47.20 | 42.17 | 43.58 | 43.58 | 6,098,777 |
| 01 Feb 2024 | 44.91 | 47.66 | 44.65 | 46.34 | 46.34 | 6,070,536 |
| 31 Jan 2024 | 48.63 | 49.10 | 44.86 | 45.10 | 45.10 | 7,392,160 |
| 30 Jan 2024 | 51.91 | 52.38 | 48.51 | 48.70 | 48.70 | 6,186,979 |
| 29 Jan 2024 | 55.92 | 57.19 | 52.88 | 52.88 | 52.88 | 4,419,027 |
| 26 Jan 2024 | 57.51 | 57.99 | 56.00 | 56.09 | 56.09 | 4,342,160 |
| 25 Jan 2024 | 57.25 | 58.49 | 56.20 | 58.00 | 58.00 | 5,262,492 |
| 24 Jan 2024 | 57.51 | 57.77 | 53.83 | 57.14 | 57.14 | 6,173,291 |
| 23 Jan 2024 | 56.00 | 58.37 | 55.12 | 57.33 | 57.33 | 5,400,222 |
| 22 Jan 2024 | 62.34 | 62.34 | 55.91 | 56.58 | 56.58 | 9,048,124 |
| 19 Jan 2024 | 65.88 | 66.24 | 63.29 | 63.29 | 63.29 | 5,191,345 |
| 18 Jan 2024 | 63.49 | 66.25 | 63.28 | 65.92 | 65.92 | 6,915,842 |
| 17 Jan 2024 | 66.40 | 66.50 | 64.05 | 64.08 | 64.08 | 4,705,062 |
| 16 Jan 2024 | 66.55 | 67.13 | 64.88 | 66.29 | 66.29 | 6,057,319 |
| 15 Jan 2024 | 64.60 | 69.01 | 63.38 | 66.90 | 66.90 | 9,585,206 |
| 12 Jan 2024 | 68.08 | 68.48 | 65.10 | 65.18 | 65.18 | 8,058,420 |
| 11 Jan 2024 | 63.43 | 69.93 | 63.35 | 68.49 | 68.49 | 12,827,627 |
| 10 Jan 2024 | 65.38 | 67.59 | 64.07 | 64.07 | 64.07 | 8,175,391 |
| 09 Jan 2024 | 69.26 | 71.46 | 65.73 | 66.38 | 66.38 | 10,597,827 |
| 08 Jan 2024 | 67.00 | 70.18 | 65.60 | 68.16 | 68.16 | 10,322,254 |
| 05 Jan 2024 | 67.81 | 69.99 | 66.33 | 68.04 | 68.04 | 10,454,760 |
| 04 Jan 2024 | 65.88 | 70.86 | 65.37 | 69.18 | 69.18 | 14,827,420 |
| 03 Jan 2024 | 65.25 | 68.14 | 63.20 | 66.90 | 66.90 | 12,104,946 |
| 02 Jan 2024 | 58.85 | 68.80 | 57.75 | 65.66 | 65.66 | 12,512,552 |
| 29 Dec 2023 | 58.58 | 59.42 | 58.58 | 58.94 | 58.94 | 2,073,851 |
| 28 Dec 2023 | 55.80 | 59.03 | 55.50 | 58.58 | 58.58 | 3,472,555 |
| 27 Dec 2023 | 55.40 | 56.48 | 55.28 | 55.96 | 55.96 | 2,004,302 |
| 26 Dec 2023 | 57.83 | 57.83 | 55.10 | 55.44 | 55.44 | 2,726,885 |
| 25 Dec 2023 | 57.68 | 58.41 | 57.26 | 57.63 | 57.63 | 1,012,790 |
| 22 Dec 2023 | 58.64 | 58.85 | 57.70 | 57.80 | 57.80 | 2,060,090 |
| 21 Dec 2023 | 57.94 | 58.88 | 57.19 | 58.57 | 58.57 | 2,696,278 |
| 20 Dec 2023 | 59.60 | 59.99 | 58.30 | 58.35 | 58.35 | 1,725,609 |
| 19 Dec 2023 | 59.20 | 60.30 | 59.07 | 59.74 | 59.74 | 1,683,208 |
| 18 Dec 2023 | 60.60 | 61.25 | 59.20 | 59.47 | 59.47 | 2,385,454 |
| 15 Dec 2023 | 61.70 | 63.15 | 61.02 | 61.26 | 61.26 | 2,606,876 |
| 14 Dec 2023 | 62.21 | 62.77 | 61.33 | 61.42 | 61.42 | 1,943,134 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.