Stock listing
Shenzhen:300672 Hunan Goke Microelectronics Co., Ltd. (国科微) 股价
Follow Hunan Goke Microelectronics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300672
¥115.63 CNY -9.34 (-7.5%)
Close on Oct 30, 2026
- Day range
- ¥115.60 – ¥124.88 CNYOct 30, 2026
- Volume
- 8.61M sharesOct 30, 2026
- Market cap
- ¥25.10B CNYAt the close on Oct 30, 2026 · price × 217.1M shares outstanding
- 52-week range
- ¥82.69 – ¥376.80 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.58B CNYMedian day 8.96M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300672 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥115.63 | -9.34 | -7.5% | ¥120.00 | ¥124.88 | ¥115.60 | 8,611,126 | |
| ¥124.97 | -11.09 | -8.2% | ¥135.00 | ¥135.00 | ¥124.68 | 8,960,446 | |
| ¥136.06 | +7.55 | +5.9% | ¥133.00 | ¥139.47 | ¥131.08 | 11,164,239 | |
| ¥128.51 | -4.09 | -3.1% | ¥136.70 | ¥140.68 | ¥128.00 | 9,442,886 | |
| ¥132.60 | -6.70 | -4.8% | ¥137.24 | ¥137.66 | ¥131.30 | 5,858,127 | |
| ¥139.30 | +4.63 | +3.4% | ¥132.00 | ¥140.30 | ¥124.31 | 9,407,312 | |
| ¥134.67 | -7.43 | -5.2% | ¥141.92 | ¥142.86 | ¥134.33 | 6,567,116 | |
| ¥142.10 | +0.73 | +0.5% | ¥143.49 | ¥147.16 | ¥140.70 | 7,181,442 | |
| ¥141.37 | +6.06 | +4.5% | ¥135.00 | ¥143.33 | ¥130.81 | 6,545,684 | |
| ¥135.31 | -1.71 | -1.2% | ¥136.64 | ¥136.95 | ¥129.68 | 6,221,130 | |
| ¥137.02 | -2.48 | -1.8% | ¥143.90 | ¥145.00 | ¥135.07 | 7,196,595 | |
| ¥139.50 | -10.14 | -6.8% | ¥140.90 | ¥142.88 | ¥138.00 | 8,331,908 | |
| ¥149.64 | -7.94 | -5.0% | ¥156.68 | ¥158.08 | ¥148.60 | 6,138,104 | |
| ¥157.58 | +0.13 | +0.1% | ¥151.15 | ¥162.00 | ¥150.80 | 7,695,609 | |
| ¥157.45 | -8.85 | -5.3% | ¥165.98 | ¥165.98 | ¥157.00 | 5,747,177 | |
| ¥166.30 | -3.90 | -2.3% | ¥169.06 | ¥169.97 | ¥155.32 | 8,102,528 | |
| ¥170.20 | -10.45 | -5.8% | ¥181.00 | ¥181.82 | ¥167.61 | 6,452,452 | |
| ¥180.65 | -5.83 | -3.1% | ¥186.23 | ¥189.32 | ¥180.50 | 6,542,160 | |
| ¥186.48 | +10.68 | +6.1% | ¥175.82 | ¥189.46 | ¥175.51 | 9,826,264 | |
| ¥175.80 | -17.50 | -9.1% | ¥191.61 | ¥193.48 | ¥173.60 | 9,755,869 | |
| ¥193.30 | -7.77 | -3.9% | ¥199.90 | ¥200.50 | ¥193.03 | 6,135,232 | |
| ¥201.07 | -2.11 | -1.0% | ¥207.20 | ¥207.20 | ¥199.85 | 6,888,661 | |
| ¥203.18 | +2.18 | +1.1% | ¥204.80 | ¥209.33 | ¥202.00 | 10,070,440 | |
| ¥201.00 | +15.51 | +8.4% | ¥192.78 | ¥205.77 | ¥191.28 | 16,244,058 | |
| ¥185.49 | +11.14 | +6.4% | ¥177.88 | ¥186.88 | ¥176.00 | 9,599,389 | |
| ¥174.35 | +0.71 | +0.4% | ¥173.91 | ¥181.41 | ¥173.01 | 7,651,994 | |
| ¥173.64 | +9.54 | +5.8% | ¥163.63 | ¥174.80 | ¥162.60 | 7,709,284 | |
| ¥164.10 | +1.48 | +0.9% | ¥161.64 | ¥167.00 | ¥160.60 | 4,274,894 | |
| ¥162.62 | -1.08 | -0.7% | ¥162.90 | ¥164.55 | ¥158.91 | 4,346,679 | |
| ¥163.70 | -4.93 | -2.9% | ¥164.58 | ¥165.50 | ¥158.00 | 7,667,074 | |
| ¥168.63 | -0.39 | -0.2% | ¥167.09 | ¥173.75 | ¥166.06 | 4,832,807 | |
| ¥169.02 | -2.86 | -1.7% | ¥171.99 | ¥175.79 | ¥168.10 | 6,468,841 | |
| ¥171.88 | +0.52 | +0.3% | ¥170.00 | ¥179.88 | ¥169.85 | 9,159,201 | |
| ¥171.36 | +1.38 | +0.8% | ¥172.00 | ¥175.00 | ¥167.00 | 10,050,087 | |
| ¥169.98 | -18.82 | -10.0% | ¥190.37 | ¥191.00 | ¥167.95 | 16,177,144 | |
| ¥188.80 | +4.08 | +2.2% | ¥187.89 | ¥190.99 | ¥182.81 | 9,372,564 | |
| ¥184.72 | +7.18 | +4.0% | ¥175.00 | ¥188.50 | ¥173.95 | 14,047,730 | |
| ¥177.54 | +0.76 | +0.4% | ¥176.01 | ¥178.40 | ¥170.39 | 8,911,009 | |
| ¥176.78 | +8.60 | +5.1% | ¥166.45 | ¥178.80 | ¥163.21 | 11,082,448 | |
| ¥168.18 | -2.91 | -1.7% | ¥168.27 | ¥172.74 | ¥167.73 | 6,692,067 | |
| ¥171.09 | +9.80 | +6.1% | ¥161.31 | ¥172.71 | ¥159.30 | 9,125,701 | |
| ¥161.29 | +3.84 | +2.4% | ¥158.51 | ¥162.98 | ¥153.20 | 7,583,308 | |
| ¥157.45 | -1.10 | -0.7% | ¥155.34 | ¥158.98 | ¥149.75 | 6,978,615 | |
| ¥158.55 | -4.77 | -2.9% | ¥162.50 | ¥164.60 | ¥153.14 | 8,134,626 | |
| ¥163.32 | -0.23 | -0.1% | ¥162.65 | ¥166.30 | ¥159.59 | 7,521,139 | |
| ¥163.55 | +1.11 | +0.7% | ¥165.52 | ¥169.30 | ¥161.66 | 10,495,361 | |
| ¥162.44 | -22.81 | -12.3% | ¥178.00 | ¥178.00 | ¥160.22 | 16,517,324 | |
| ¥185.25 | -10.75 | -5.5% | ¥199.00 | ¥200.44 | ¥181.12 | 18,497,094 | |
| ¥196.00 | +21.89 | +12.6% | ¥177.01 | ¥196.00 | ¥174.60 | 18,632,531 | |
| ¥174.11 | +7.67 | +4.6% | ¥169.66 | ¥175.60 | ¥168.04 | 10,578,229 | |
| ¥166.44 | -3.41 | -2.0% | ¥173.36 | ¥175.00 | ¥166.40 | 10,403,468 | |
| ¥169.85 | +4.10 | +2.5% | ¥166.79 | ¥172.53 | ¥165.00 | 8,858,206 | |
| ¥165.75 | -4.77 | -2.8% | ¥167.80 | ¥171.14 | ¥161.11 | 11,819,565 | |
| ¥170.52 | +2.04 | +1.2% | ¥171.37 | ¥172.00 | ¥161.66 | 15,577,900 | |
| ¥168.48 | +21.75 | +14.8% | ¥146.70 | ¥170.66 | ¥145.75 | 18,398,420 | |
| ¥146.73 | +2.22 | +1.5% | ¥140.00 | ¥149.88 | ¥140.00 | 10,916,637 | |
| ¥144.51 | +10.71 | +8.0% | ¥133.80 | ¥146.70 | ¥133.52 | 13,504,080 | |
| ¥133.80 | +11.22 | +9.2% | ¥123.11 | ¥135.58 | ¥121.34 | 12,318,960 | |
| ¥122.58 | -6.92 | -5.3% | ¥128.00 | ¥130.27 | ¥121.50 | 11,542,535 | |
| ¥129.50 | +7.59 | +6.2% | ¥134.42 | ¥142.35 | ¥129.15 | 17,596,293 | |
| ¥121.91 | -10.12 | -7.7% | ¥131.95 | ¥132.95 | ¥118.68 | 15,094,766 |
- Ticker
- Shenzhen:300672
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Hunan Goke Microelectronics Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in all · newest Jun 6, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Hunan Goke Microelectronics Co., Ltd.