Hunan Goke Microelectronics
国科微 SZ300672 Forward-adjusted GEM
180.65
-5.83
(-3.13%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
186.23
High
189.32
Low
180.50
Prev close
186.48
Amplitude
4.73%
Volume
6.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
187.46
MA10
187.50
MA20
179.49
MA60
171.82
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 186.23 | 189.32 | 180.50 | 180.65 | 7M |
| 2 | 2026-09-29 | 175.82 | 189.46 | 175.51 | 186.48 | 10M |
| 3 | 2026-09-28 | 191.61 | 193.48 | 173.60 | 175.80 | 10M |
| 4 | 2026-09-24 | 199.90 | 200.50 | 193.03 | 193.30 | 6M |
| 5 | 2026-09-23 | 207.20 | 207.20 | 199.85 | 201.07 | 7M |
| 6 | 2026-09-22 | 204.80 | 209.33 | 202.00 | 203.18 | 10M |
| 7 | 2026-09-21 | 192.78 | 205.77 | 191.28 | 201.00 | 16M |
| 8 | 2026-09-18 | 177.88 | 186.88 | 176.00 | 185.49 | 10M |
| 9 | 2026-09-17 | 173.91 | 181.41 | 173.01 | 174.35 | 8M |
| 10 | 2026-09-16 | 163.63 | 174.80 | 162.60 | 173.64 | 8M |
| 11 | 2026-09-15 | 161.64 | 167.00 | 160.60 | 164.10 | 4M |
| 12 | 2026-09-14 | 162.90 | 164.55 | 158.91 | 162.62 | 4M |
52W
Data range
82.69
33.3%
376.80
High/low over the last 250 trading days, and where the price sits.
← Stocks