Goldenhome Living Co., Ltd. Class A 603180
SSE · China · Langlebige Konsumgüter
CNY 15,89+0,06 (+0,38 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15,89 | +0,38 % | CNY 15,90 | CNY 16,02 | CNY 15,74 | 1,04M |
| 2026-09-29 | CNY 15,83 | +1,60 % | CNY 15,64 | CNY 15,91 | CNY 15,59 | 958,74K |
| 2026-09-28 | CNY 15,58 | -1,58 % | CNY 15,83 | CNY 15,97 | CNY 15,50 | 1,04M |
| 2026-09-24 | CNY 15,83 | +0,44 % | CNY 15,73 | CNY 15,98 | CNY 15,70 | 1,06M |
| 2026-09-23 | CNY 15,76 | -0,25 % | CNY 15,74 | CNY 16,00 | CNY 15,53 | 749,90K |
| 2026-09-22 | CNY 15,80 | +0,64 % | CNY 15,65 | CNY 15,97 | CNY 15,51 | 982,58K |
| 2026-09-21 | CNY 15,70 | +3,90 % | CNY 15,19 | CNY 15,75 | CNY 15,12 | 1,05M |
| 2026-09-18 | CNY 15,11 | -0,46 % | CNY 15,19 | CNY 15,40 | CNY 15,11 | 955,54K |
| 2026-09-17 | CNY 15,18 | +0,40 % | CNY 15,11 | CNY 15,42 | CNY 14,87 | 848,90K |
| 2026-09-16 | CNY 15,12 | +0,60 % | CNY 14,91 | CNY 15,17 | CNY 14,82 | 692,49K |
| 2026-09-15 | CNY 15,03 | -3,03 % | CNY 15,50 | CNY 15,50 | CNY 14,90 | 950,10K |
| 2026-09-14 | CNY 15,50 | +1,24 % | CNY 15,30 | CNY 15,66 | CNY 15,22 | 1,02M |
| 2026-09-11 | CNY 15,31 | -2,55 % | CNY 15,61 | CNY 15,81 | CNY 15,20 | 943,20K |
| 2026-09-10 | CNY 15,71 | -1,87 % | CNY 15,89 | CNY 16,06 | CNY 15,66 | 718,30K |
| 2026-09-09 | CNY 16,01 | -0,50 % | CNY 15,98 | CNY 16,09 | CNY 15,83 | 836,44K |
| 2026-09-08 | CNY 16,09 | +0,63 % | CNY 15,99 | CNY 16,15 | CNY 15,83 | 857,50K |
| 2026-09-07 | CNY 15,99 | +1,65 % | CNY 15,80 | CNY 16,03 | CNY 15,64 | 982,30K |
| 2026-09-04 | CNY 15,73 | -0,13 % | CNY 15,78 | CNY 16,06 | CNY 15,62 | 1,41M |
| 2026-09-03 | CNY 15,75 | -1,32 % | CNY 15,88 | CNY 16,39 | CNY 15,72 | 1,09M |
| 2026-09-02 | CNY 15,96 | +0,31 % | CNY 15,92 | CNY 16,01 | CNY 15,73 | 1,27M |
| 2026-09-01 | CNY 15,91 | +1,27 % | CNY 15,70 | CNY 15,94 | CNY 15,60 | 1,19M |
| 2026-08-31 | CNY 15,71 | +1,35 % | CNY 15,59 | CNY 15,81 | CNY 15,52 | 1,03M |
| 2026-08-28 | CNY 15,50 | +0,98 % | CNY 15,42 | CNY 15,65 | CNY 15,35 | 956,98K |
| 2026-08-27 | CNY 15,35 | -1,03 % | CNY 15,36 | CNY 15,55 | CNY 15,28 | 798,50K |
| 2026-08-26 | CNY 15,51 | +0,52 % | CNY 15,22 | CNY 15,70 | CNY 15,22 | 1,14M |
| 2026-08-25 | CNY 15,43 | +1,18 % | CNY 15,27 | CNY 15,54 | CNY 15,17 | 982,30K |
| 2026-08-24 | CNY 15,25 | -0,85 % | CNY 15,29 | CNY 15,56 | CNY 15,16 | 1,01M |
| 2026-08-21 | CNY 15,38 | -0,97 % | CNY 15,45 | CNY 15,60 | CNY 15,18 | 1,22M |
| 2026-08-20 | CNY 15,53 | +1,30 % | CNY 15,54 | CNY 15,61 | CNY 15,25 | 1,59M |
| 2026-08-19 | CNY 15,33 | -1,48 % | CNY 15,25 | CNY 15,66 | CNY 15,25 | 2,54M |
| 2026-08-18 | CNY 15,56 | -3,77 % | CNY 16,11 | CNY 16,51 | CNY 15,48 | 4,46M |
| 2026-08-17 | CNY 16,17 | +3,52 % | CNY 15,63 | CNY 16,39 | CNY 15,29 | 2,79M |
| 2026-08-14 | CNY 15,62 | +1,89 % | CNY 15,26 | CNY 15,79 | CNY 15,15 | 2,19M |
| 2026-08-13 | CNY 15,33 | +0,92 % | CNY 15,25 | CNY 15,52 | CNY 15,10 | 1,53M |
| 2026-08-12 | CNY 15,19 | +0,26 % | CNY 15,15 | CNY 15,29 | CNY 15,00 | 1,14M |
| 2026-08-11 | CNY 15,15 | +0,26 % | CNY 15,11 | CNY 15,32 | CNY 14,88 | 1,18M |
| 2026-08-10 | CNY 15,11 | +2,37 % | CNY 14,75 | CNY 15,16 | CNY 14,75 | 1,00M |
| 2026-08-07 | CNY 14,76 | -1,14 % | CNY 14,87 | CNY 14,90 | CNY 14,45 | 1,04M |
| 2026-08-06 | CNY 14,93 | +1,22 % | CNY 14,74 | CNY 14,93 | CNY 14,60 | 864,20K |
| 2026-08-05 | CNY 14,75 | -0,41 % | CNY 14,96 | CNY 14,99 | CNY 14,61 | 1,03M |
| 2026-08-04 | CNY 14,81 | -0,87 % | CNY 15,04 | CNY 15,25 | CNY 14,76 | 1,29M |
| 2026-08-03 | CNY 14,94 | +1,84 % | CNY 14,88 | CNY 14,96 | CNY 14,62 | 913,19K |
| 2026-07-31 | CNY 14,67 | +1,03 % | CNY 14,85 | CNY 14,85 | CNY 14,43 | 985,16K |
| 2026-07-30 | CNY 14,52 | +0,69 % | CNY 14,33 | CNY 14,87 | CNY 14,33 | 1,40M |
| 2026-07-29 | CNY 14,42 | +2,63 % | CNY 14,01 | CNY 14,51 | CNY 14,00 | 1,12M |
| 2026-07-28 | CNY 14,05 | +0,79 % | CNY 13,85 | CNY 14,16 | CNY 13,85 | 621,20K |
| 2026-07-27 | CNY 13,94 | +2,80 % | CNY 13,51 | CNY 13,94 | CNY 13,41 | 720,64K |
| 2026-07-24 | CNY 13,56 | -2,52 % | CNY 13,73 | CNY 13,96 | CNY 13,53 | 598,39K |
| 2026-07-23 | CNY 13,91 | +2,20 % | CNY 13,53 | CNY 13,95 | CNY 13,44 | 761,40K |
| 2026-07-22 | CNY 13,61 | -1,02 % | CNY 13,80 | CNY 13,80 | CNY 13,38 | 932,06K |
| 2026-07-21 | CNY 13,75 | -1,15 % | CNY 14,05 | CNY 14,14 | CNY 13,57 | 1,05M |
| 2026-07-20 | CNY 13,91 | -3,34 % | CNY 14,26 | CNY 14,67 | CNY 13,72 | 1,24M |
| 2026-07-17 | CNY 14,39 | -2,44 % | CNY 14,75 | CNY 15,04 | CNY 14,26 | 1,10M |
| 2026-07-16 | CNY 14,75 | -0,07 % | CNY 14,62 | CNY 15,00 | CNY 14,46 | 987,09K |
| 2026-07-15 | CNY 14,76 | -0,54 % | CNY 14,67 | CNY 15,14 | CNY 14,28 | 2,60M |
| 2026-07-14 | CNY 14,84 | +5,17 % | CNY 14,08 | CNY 14,94 | CNY 13,97 | 1,38M |
| 2026-07-13 | CNY 14,11 | -1,60 % | CNY 14,48 | CNY 14,63 | CNY 14,02 | 775,10K |
| 2026-07-10 | CNY 14,34 | +1,41 % | CNY 14,05 | CNY 14,49 | CNY 13,92 | 1,09M |
| 2026-07-09 | CNY 14,14 | -2,48 % | CNY 14,49 | CNY 14,64 | CNY 13,90 | 879,91K |
| 2026-07-08 | CNY 14,50 | -0,34 % | CNY 14,41 | CNY 14,56 | CNY 14,22 | 609,94K |
| 2026-07-07 | CNY 14,55 | -1,95 % | CNY 14,74 | CNY 14,84 | CNY 14,45 | 1,10M |
| 2026-07-06 | CNY 14,84 | -4,07 % | CNY 15,36 | CNY 15,44 | CNY 14,64 | 1,40M |
| 2026-07-03 | CNY 15,47 | +6,62 % | CNY 14,52 | CNY 15,68 | CNY 14,30 | 3,33M |
| 2026-07-02 | CNY 14,51 | +2,47 % | CNY 14,20 | CNY 14,54 | CNY 13,94 | 1,53M |
| 2026-07-01 | CNY 14,16 | +3,21 % | CNY 13,70 | CNY 14,25 | CNY 13,56 | 1,02M |
| 2026-06-30 | CNY 13,72 | -1,86 % | CNY 13,96 | CNY 14,06 | CNY 13,54 | 906,54K |
| 2026-06-29 | CNY 13,98 | -0,50 % | CNY 13,86 | CNY 14,18 | CNY 13,58 | 1,20M |
| 2026-06-26 | CNY 14,05 | -1,26 % | CNY 14,05 | CNY 14,19 | CNY 13,85 | 1,13M |
| 2026-06-25 | CNY 14,23 | -2,20 % | CNY 14,50 | CNY 14,68 | CNY 14,11 | 1,01M |
| 2026-06-24 | CNY 14,55 | -2,94 % | CNY 15,02 | CNY 15,07 | CNY 14,50 | 922,82K |
| 2026-06-23 | CNY 14,99 | +2,04 % | CNY 14,54 | CNY 15,07 | CNY 14,54 | 1,33M |
| 2026-06-22 | CNY 14,69 | 0,00 % | CNY 14,70 | CNY 14,83 | CNY 14,35 | 1,16M |
| 2026-06-18 | CNY 14,69 | -0,74 % | CNY 14,78 | CNY 14,98 | CNY 14,62 | 1,32M |
| 2026-06-17 | CNY 14,80 | -1,99 % | CNY 15,24 | CNY 15,25 | CNY 14,68 | 2,11M |
| 2026-06-16 | CNY 15,10 | -7,48 % | CNY 16,21 | CNY 16,24 | CNY 15,08 | 3,48M |
| 2026-06-15 | CNY 16,32 | -6,64 % | CNY 16,91 | CNY 16,98 | CNY 16,11 | 4,38M |
| 2026-06-12 | CNY 17,48 | +10,01 % | CNY 16,02 | CNY 17,48 | CNY 15,72 | 4,65M |
| 2026-06-11 | CNY 15,89 | -1,79 % | CNY 16,29 | CNY 17,47 | CNY 15,78 | 1,51M |
| 2026-06-10 | CNY 16,18 | +2,47 % | CNY 15,82 | CNY 16,18 | CNY 15,52 | 1,07M |
| 2026-06-09 | CNY 15,79 | -0,63 % | CNY 15,89 | CNY 16,10 | CNY 15,64 | 816,72K |
| 2026-06-08 | CNY 15,89 | -1,79 % | CNY 15,85 | CNY 16,39 | CNY 15,50 | 1,25M |
| 2026-06-05 | CNY 16,18 | +0,56 % | CNY 16,08 | CNY 16,41 | CNY 15,88 | 1,32M |
| 2026-06-04 | CNY 16,09 | -4,79 % | CNY 16,90 | CNY 16,96 | CNY 15,85 | 2,26M |
| 2026-06-03 | CNY 16,90 | -2,26 % | CNY 17,28 | CNY 17,34 | CNY 16,62 | 2,06M |
| 2026-06-02 | CNY 17,29 | -2,10 % | CNY 17,78 | CNY 17,78 | CNY 17,00 | 1,04M |
| 2026-06-01 | CNY 17,66 | +3,64 % | CNY 17,05 | CNY 17,89 | CNY 16,93 | 1,19M |
| 2026-05-29 | CNY 17,04 | -0,87 % | CNY 17,23 | CNY 17,53 | CNY 16,93 | 1,14M |
| 2026-05-28 | CNY 17,19 | -0,92 % | CNY 17,03 | CNY 17,45 | CNY 16,96 | 766,45K |
| 2026-05-27 | CNY 17,35 | -0,97 % | CNY 17,54 | CNY 17,55 | CNY 16,93 | 977,64K |
| 2026-05-26 | CNY 17,52 | -2,40 % | CNY 18,09 | CNY 18,09 | CNY 17,28 | 1,21M |