Stock listing
Shenzhen:002241 GoerTek Inc. (歌尔股份) 股价
Follow GoerTek Inc. into a list and get an email when it puts out news.
Share price · SZSE:002241
¥20.11 CNY +0.18 (+0.9%)
Close on Oct 19, 2026
- Day range
- ¥19.72 – ¥20.13 CNYOct 19, 2026
- Volume
- 30.84M sharesOct 19, 2026
- Market cap
- ¥71.55B CNYAt the close on Oct 19, 2026 · price × 3.56B shares outstanding
- 52-week range
- ¥19.50 – ¥34.90 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:002241 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.11 | +0.18 | +0.9% | ¥19.77 | ¥20.13 | ¥19.72 | 30,837,951 | |
| ¥19.93 | -0.30 | -1.5% | ¥20.35 | ¥20.42 | ¥19.68 | 50,513,052 | |
| ¥20.23 | +0.20 | +1.0% | ¥19.60 | ¥20.30 | ¥19.50 | 53,388,316 | |
| ¥20.03 | -0.60 | -2.9% | ¥20.50 | ¥20.55 | ¥20.02 | 51,031,719 | |
| ¥20.63 | -0.22 | -1.1% | ¥20.48 | ¥20.83 | ¥20.33 | 63,543,145 | |
| ¥20.85 | -0.66 | -3.1% | ¥21.30 | ¥21.40 | ¥20.81 | 60,423,016 | |
| ¥21.51 | -0.19 | -0.9% | ¥21.71 | ¥21.78 | ¥20.96 | 80,233,008 | |
| ¥21.70 | -1.09 | -4.8% | ¥22.79 | ¥23.03 | ¥21.56 | 79,454,078 | |
| ¥22.79 | -0.21 | -0.9% | ¥23.13 | ¥23.43 | ¥22.76 | 56,551,168 | |
| ¥23.00 | -0.15 | -0.6% | ¥23.00 | ¥23.26 | ¥22.84 | 47,735,016 | |
| ¥23.15 | -0.79 | -3.3% | ¥24.24 | ¥24.30 | ¥22.98 | 73,753,828 | |
| ¥23.94 | -0.51 | -2.1% | ¥24.41 | ¥24.45 | ¥23.77 | 86,450,594 | |
| ¥24.45 | -0.19 | -0.8% | ¥24.84 | ¥25.08 | ¥24.40 | 105,604,914 | |
| ¥24.64 | +0.84 | +3.5% | ¥25.00 | ¥25.48 | ¥24.00 | 237,107,641 | |
| ¥23.80 | +0.47 | +2.0% | ¥23.50 | ¥23.82 | ¥23.18 | 95,211,648 | |
| ¥23.33 | +1.05 | +4.7% | ¥22.69 | ¥23.60 | ¥22.65 | 131,091,578 | |
| ¥22.28 | +0.75 | +3.5% | ¥21.31 | ¥22.35 | ¥21.31 | 60,182,965 | |
| ¥21.53 | +0.16 | +0.7% | ¥21.37 | ¥21.78 | ¥21.14 | 38,913,375 | |
| ¥21.37 | -0.69 | -3.1% | ¥21.98 | ¥22.08 | ¥21.33 | 56,004,664 | |
| ¥22.06 | -0.18 | -0.8% | ¥22.03 | ¥22.35 | ¥21.97 | 38,903,301 | |
| ¥22.24 | -0.29 | -1.3% | ¥22.30 | ¥22.66 | ¥22.02 | 50,871,254 | |
| ¥22.53 | -0.48 | -2.1% | ¥22.80 | ¥22.85 | ¥22.46 | 44,462,426 | |
| ¥23.01 | -0.67 | -2.8% | ¥23.53 | ¥23.65 | ¥22.91 | 77,556,789 | |
| ¥23.68 | +0.08 | +0.3% | ¥23.60 | ¥24.17 | ¥23.23 | 88,270,062 | |
| ¥23.60 | +0.19 | +0.8% | ¥23.60 | ¥23.79 | ¥23.34 | 58,046,293 | |
| ¥23.41 | -0.37 | -1.6% | ¥23.90 | ¥23.98 | ¥23.23 | 60,439,895 | |
| ¥23.78 | -0.36 | -1.5% | ¥24.14 | ¥24.24 | ¥23.58 | 60,994,336 | |
| ¥24.14 | +0.21 | +0.9% | ¥23.73 | ¥24.45 | ¥23.69 | 87,389,047 | |
| ¥23.93 | -0.32 | -1.3% | ¥24.16 | ¥24.26 | ¥23.90 | 62,991,312 | |
| ¥24.25 | +0.74 | +3.1% | ¥23.25 | ¥24.30 | ¥23.25 | 102,320,016 | |
| ¥23.51 | -0.38 | -1.6% | ¥23.83 | ¥24.08 | ¥23.51 | 66,733,695 | |
| ¥23.89 | +0.07 | +0.3% | ¥23.62 | ¥24.22 | ¥23.50 | 96,784,094 | |
| ¥23.82 | +0.75 | +3.3% | ¥23.07 | ¥24.08 | ¥22.90 | 123,792,000 | |
| ¥23.07 | -0.41 | -1.7% | ¥23.49 | ¥23.62 | ¥22.68 | 85,145,781 | |
| ¥23.48 | +0.08 | +0.3% | ¥24.38 | ¥24.80 | ¥23.35 | 183,865,016 | |
| ¥23.40 | +1.38 | +6.3% | ¥22.44 | ¥23.64 | ¥22.29 | 170,966,062 | |
| ¥22.02 | +0.04 | +0.2% | ¥22.08 | ¥22.43 | ¥21.86 | 40,836,090 | |
| ¥21.98 | -0.50 | -2.2% | ¥22.20 | ¥22.36 | ¥21.88 | 60,119,535 | |
| ¥22.48 | +0.37 | +1.7% | ¥22.01 | ¥22.59 | ¥21.71 | 71,080,211 | |
| ¥22.11 | +0.23 | +1.1% | ¥21.81 | ¥22.13 | ¥21.71 | 42,563,320 | |
| ¥21.88 | -0.24 | -1.1% | ¥22.17 | ¥22.34 | ¥21.68 | 58,745,480 | |
| ¥22.12 | -0.44 | -2.0% | ¥22.57 | ¥22.69 | ¥22.11 | 61,752,305 | |
| ¥22.56 | -0.14 | -0.6% | ¥22.60 | ¥22.69 | ¥22.42 | 53,885,023 | |
| ¥22.70 | -0.13 | -0.6% | ¥22.68 | ¥23.00 | ¥22.62 | 49,315,262 | |
| ¥22.83 | -0.46 | -2.0% | ¥23.30 | ¥23.36 | ¥22.73 | 73,190,234 | |
| ¥23.29 | -0.15 | -0.6% | ¥23.44 | ¥23.90 | ¥23.16 | 83,806,141 | |
| ¥23.44 | -0.27 | -1.1% | ¥23.40 | ¥23.91 | ¥23.32 | 84,970,562 | |
| ¥23.71 | +0.60 | +2.6% | ¥22.99 | ¥23.86 | ¥22.88 | 114,668,141 | |
| ¥23.11 | -0.13 | -0.6% | ¥23.30 | ¥23.40 | ¥23.05 | 65,406,879 | |
| ¥23.24 | +0.14 | +0.6% | ¥22.87 | ¥23.42 | ¥22.63 | 53,281,723 | |
| ¥23.10 | +0.04 | +0.2% | ¥23.07 | ¥23.49 | ¥23.07 | 74,782,352 | |
| ¥23.06 | -0.63 | -2.7% | ¥23.48 | ¥23.60 | ¥23.01 | 95,696,719 | |
| ¥23.69 | +0.84 | +3.7% | ¥22.98 | ¥23.98 | ¥22.93 | 139,693,734 | |
| ¥22.85 | -0.02 | -0.1% | ¥22.57 | ¥23.41 | ¥22.55 | 91,099,234 | |
| ¥22.87 | +0.20 | +0.9% | ¥22.50 | ¥23.05 | ¥22.08 | 70,835,523 | |
| ¥22.67 | +0.18 | +0.8% | ¥22.05 | ¥23.62 | ¥21.93 | 101,065,031 | |
| ¥22.49 | +0.11 | +0.5% | ¥22.16 | ¥22.49 | ¥21.80 | 68,632,258 | |
| ¥22.38 | -1.04 | -4.4% | ¥23.19 | ¥23.29 | ¥22.37 | 115,074,250 | |
| ¥23.42 | +0.21 | +0.9% | ¥22.99 | ¥23.50 | ¥22.76 | 114,522,844 | |
| ¥23.21 | +0.20 | +0.9% | ¥22.53 | ¥23.39 | ¥22.20 | 107,563,039 |
- Ticker
- Shenzhen:002241
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 9, 2026
Goertek Showcases Full-Stack Innovations in Acoustics and Sensing at CES 2026
Latest news
OPPO Reno15 5G vlog camera phone: Video recording quality metrics for front and rear cameras
Apr 24, 2026
Closed ¥24.35 (+0.2%) on Apr 24, 2026
OPPO Reno15 5G camera phone performance examined in multiple photography scenes
Apr 23, 2026
Closed ¥24.35 (+0.2%) on Apr 24, 2026
Goertek Showcases Full-Stack Innovations in Acoustics and Sensing at CES 2026
Jan 8, 2026
Closed ¥29.92 (+2.2%) on Jan 9, 2026
Goertek Unveils Comprehensive XR Portfolio at CES 2026, Highlighting Full-Scene AI Glasses and Advanced Optical Solutions
Jan 8, 2026
Closed ¥29.92 (+2.2%) on Jan 9, 2026
GoerTek Inc. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 4 in the last 12 months · 7 in all · newest Apr 24, 2026 · oldest 2014
Log in to ask 6ix AI your own questions about GoerTek Inc.