Higold Group Co., Ltd. Class A 001221
SZSE · China · Consumer Durables
CNY 32.64+0.21 (+0.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.64 | +0.65% | CNY 32.94 | CNY 33.88 | CNY 31.98 | 4.44M |
| 2026-09-29 | CNY 32.43 | -1.49% | CNY 32.96 | CNY 33.28 | CNY 32.18 | 1.88M |
| 2026-09-28 | CNY 32.92 | -5.57% | CNY 34.88 | CNY 34.99 | CNY 32.91 | 2.47M |
| 2026-09-24 | CNY 34.86 | -2.63% | CNY 35.55 | CNY 35.62 | CNY 34.86 |
| 1.76M |
| 2026-09-23 | CNY 35.80 | +0.25% | CNY 35.66 | CNY 36.08 | CNY 35.31 | 1.96M |
| 2026-09-22 | CNY 35.71 | -1.54% | CNY 36.27 | CNY 36.80 | CNY 35.58 | 2.77M |
| 2026-09-21 | CNY 36.27 | +3.54% | CNY 35.30 | CNY 36.66 | CNY 34.86 | 3.09M |
| 2026-09-18 | CNY 35.03 | +0.92% | CNY 35.00 | CNY 35.25 | CNY 34.70 | 2.06M |
| 2026-09-17 | CNY 34.71 | -2.23% | CNY 35.50 | CNY 35.55 | CNY 34.71 | 1.70M |
| 2026-09-16 | CNY 35.50 | +0.88% | CNY 35.20 | CNY 35.55 | CNY 34.65 | 1.33M |
| 2026-09-15 | CNY 35.19 | -1.48% | CNY 35.66 | CNY 35.79 | CNY 35.02 | 1.43M |
| 2026-09-14 | CNY 35.72 | +0.37% | CNY 35.38 | CNY 36.00 | CNY 35.00 | 1.64M |
| 2026-09-11 | CNY 35.59 | -4.22% | CNY 36.48 | CNY 37.00 | CNY 35.41 | 2.47M |
| 2026-09-10 | CNY 37.16 | -2.70% | CNY 38.21 | CNY 38.24 | CNY 37.15 | 1.97M |
| 2026-09-09 | CNY 38.19 | -2.82% | CNY 39.00 | CNY 39.27 | CNY 37.80 | 3.28M |
| 2026-09-08 | CNY 39.30 | +0.05% | CNY 39.01 | CNY 39.60 | CNY 38.84 | 2.22M |
| 2026-09-07 | CNY 39.28 | -0.93% | CNY 39.51 | CNY 39.77 | CNY 38.87 | 2.46M |
| 2026-09-04 | CNY 39.65 | -0.13% | CNY 39.68 | CNY 40.41 | CNY 39.29 | 3.44M |
| 2026-09-03 | CNY 39.70 | -0.70% | CNY 40.00 | CNY 40.50 | CNY 38.96 | 3.71M |
| 2026-09-02 | CNY 39.98 | -0.77% | CNY 40.27 | CNY 40.68 | CNY 39.13 | 4.37M |
| 2026-09-01 | CNY 40.29 | -2.37% | CNY 42.01 | CNY 42.80 | CNY 39.69 | 8.86M |
| 2026-08-31 | CNY 41.27 | +9.99% | CNY 37.77 | CNY 41.27 | CNY 37.77 | 7.34M |
| 2026-08-28 | CNY 37.52 | -1.91% | CNY 38.13 | CNY 38.20 | CNY 37.51 | 2.30M |
| 2026-08-27 | CNY 38.25 | -0.26% | CNY 38.26 | CNY 38.68 | CNY 37.90 | 2.16M |
| 2026-08-26 | CNY 38.35 | -0.31% | CNY 38.06 | CNY 38.49 | CNY 37.96 | 1.90M |
| 2026-08-25 | CNY 38.47 | +0.94% | CNY 37.80 | CNY 38.50 | CNY 37.21 | 1.87M |
| 2026-08-24 | CNY 38.11 | -8.21% | CNY 40.50 | CNY 41.14 | CNY 38.00 | 4.26M |
| 2026-08-21 | CNY 41.52 | -4.75% | CNY 43.20 | CNY 43.20 | CNY 41.28 | 3.85M |
| 2026-08-20 | CNY 43.59 | +4.06% | CNY 41.89 | CNY 44.41 | CNY 41.66 | 5.81M |
| 2026-08-19 | CNY 41.89 | +0.31% | CNY 41.75 | CNY 42.75 | CNY 41.01 | 4.51M |
| 2026-08-18 | CNY 41.76 | +0.07% | CNY 41.73 | CNY 42.75 | CNY 41.08 | 3.33M |
| 2026-08-17 | CNY 41.73 | +6.32% | CNY 39.48 | CNY 42.21 | CNY 38.75 | 4.77M |
| 2026-08-14 | CNY 39.25 | -2.85% | CNY 40.40 | CNY 40.69 | CNY 38.85 | 2.14M |
| 2026-08-13 | CNY 40.40 | -1.92% | CNY 41.01 | CNY 41.87 | CNY 40.40 | 2.57M |
| 2026-08-12 | CNY 41.19 | +1.98% | CNY 40.90 | CNY 41.60 | CNY 40.17 | 3.36M |
| 2026-08-11 | CNY 40.39 | +1.13% | CNY 39.71 | CNY 41.66 | CNY 38.58 | 3.53M |
| 2026-08-10 | CNY 39.94 | -1.38% | CNY 38.40 | CNY 40.62 | CNY 37.51 | 4.17M |
| 2026-08-07 | CNY 40.50 | +1.66% | CNY 39.90 | CNY 40.80 | CNY 39.16 | 2.61M |
| 2026-08-06 | CNY 39.84 | -1.63% | CNY 40.30 | CNY 40.50 | CNY 39.00 | 2.41M |
| 2026-08-05 | CNY 40.50 | +0.62% | CNY 40.00 | CNY 40.89 | CNY 39.81 | 2.21M |
| 2026-08-04 | CNY 40.25 | +0.93% | CNY 40.09 | CNY 40.70 | CNY 39.40 | 2.56M |
| 2026-08-03 | CNY 39.88 | -0.10% | CNY 39.75 | CNY 40.40 | CNY 39.20 | 2.34M |
| 2026-07-31 | CNY 39.92 | -4.20% | CNY 41.00 | CNY 41.60 | CNY 39.75 | 4.53M |
| 2026-07-30 | CNY 41.67 | +5.07% | CNY 39.49 | CNY 42.77 | CNY 39.07 | 4.66M |
| 2026-07-29 | CNY 39.66 | +4.34% | CNY 38.10 | CNY 40.77 | CNY 37.92 | 3.34M |
| 2026-07-28 | CNY 38.01 | -0.13% | CNY 37.70 | CNY 38.90 | CNY 37.70 | 2.01M |
| 2026-07-27 | CNY 38.06 | +3.71% | CNY 36.51 | CNY 38.28 | CNY 36.22 | 1.74M |
| 2026-07-24 | CNY 36.70 | -3.17% | CNY 37.50 | CNY 38.22 | CNY 36.70 | 1.47M |
| 2026-07-23 | CNY 37.90 | +1.69% | CNY 37.10 | CNY 37.98 | CNY 36.57 | 2.22M |
| 2026-07-22 | CNY 37.27 | +3.47% | CNY 35.66 | CNY 37.67 | CNY 35.31 | 3.25M |
| 2026-07-21 | CNY 36.02 | +0.47% | CNY 35.60 | CNY 36.79 | CNY 35.55 | 2.69M |
| 2026-07-20 | CNY 35.85 | +0.11% | CNY 35.57 | CNY 36.86 | CNY 35.21 | 3.15M |
| 2026-07-17 | CNY 35.81 | -9.41% | CNY 39.61 | CNY 39.64 | CNY 35.58 | 6.27M |
| 2026-07-16 | CNY 39.53 | +6.32% | CNY 36.97 | CNY 40.90 | CNY 36.95 | 5.49M |
| 2026-07-15 | CNY 37.18 | +2.26% | CNY 36.36 | CNY 37.27 | CNY 36.12 | 1.35M |
| 2026-07-14 | CNY 36.36 | -0.11% | CNY 36.49 | CNY 36.77 | CNY 35.91 | 1.34M |
| 2026-07-13 | CNY 36.40 | -2.28% | CNY 36.88 | CNY 37.50 | CNY 36.00 | 2.18M |
| 2026-07-10 | CNY 37.25 | -0.19% | CNY 37.41 | CNY 38.13 | CNY 36.40 | 3.28M |
| 2026-07-09 | CNY 37.32 | -5.11% | CNY 39.01 | CNY 39.32 | CNY 36.88 | 2.37M |
| 2026-07-08 | CNY 39.33 | -1.38% | CNY 39.87 | CNY 40.43 | CNY 39.00 | 1.20M |
| 2026-07-07 | CNY 39.88 | -5.21% | CNY 41.89 | CNY 42.06 | CNY 39.72 | 2.05M |
| 2026-07-06 | CNY 42.07 | +0.38% | CNY 41.79 | CNY 42.65 | CNY 41.55 | 1.34M |
| 2026-07-03 | CNY 41.91 | +4.05% | CNY 39.93 | CNY 42.17 | CNY 39.83 | 1.67M |
| 2026-07-02 | CNY 40.28 | -0.62% | CNY 40.50 | CNY 41.17 | CNY 40.12 | 1.23M |
| 2026-07-01 | CNY 40.53 | +0.77% | CNY 40.00 | CNY 40.99 | CNY 39.60 | 1.23M |
| 2026-06-30 | CNY 40.22 | -0.69% | CNY 40.38 | CNY 40.66 | CNY 39.55 | 1.18M |
| 2026-06-29 | CNY 40.50 | +2.87% | CNY 39.49 | CNY 40.87 | CNY 38.81 | 1.80M |
| 2026-06-26 | CNY 39.37 | -4.05% | CNY 40.72 | CNY 41.03 | CNY 39.27 | 1.82M |
| 2026-06-25 | CNY 41.03 | -0.73% | CNY 40.99 | CNY 42.15 | CNY 40.13 | 1.62M |
| 2026-06-24 | CNY 41.33 | -2.89% | CNY 43.03 | CNY 43.14 | CNY 41.32 | 1.51M |
| 2026-06-23 | CNY 42.56 | -2.83% | CNY 43.50 | CNY 44.49 | CNY 42.51 | 1.59M |
| 2026-06-22 | CNY 43.80 | -0.70% | CNY 43.75 | CNY 43.89 | CNY 42.00 | 1.15M |
| 2026-06-18 | CNY 44.11 | -0.70% | CNY 44.43 | CNY 44.68 | CNY 43.62 | 815.89K |
| 2026-06-17 | CNY 44.42 | +0.16% | CNY 43.99 | CNY 44.60 | CNY 43.70 | 837.18K |
| 2026-06-16 | CNY 44.35 | -2.53% | CNY 45.29 | CNY 45.29 | CNY 43.73 | 1.33M |
| 2026-06-15 | CNY 45.50 | +1.38% | CNY 44.97 | CNY 45.50 | CNY 44.33 | 1.88M |
| 2026-06-12 | CNY 44.88 | +6.33% | CNY 42.66 | CNY 44.90 | CNY 42.34 | 2.29M |
| 2026-06-11 | CNY 42.21 | -1.93% | CNY 42.82 | CNY 43.10 | CNY 41.90 | 926.29K |
| 2026-06-10 | CNY 43.04 | +0.21% | CNY 43.32 | CNY 43.39 | CNY 42.03 | 1.57M |
| 2026-06-09 | CNY 42.95 | -0.09% | CNY 43.88 | CNY 44.26 | CNY 42.25 | 1.43M |
| 2026-06-08 | CNY 42.99 | -5.37% | CNY 44.39 | CNY 45.15 | CNY 42.71 | 1.68M |
| 2026-06-05 | CNY 45.43 | -0.13% | CNY 45.80 | CNY 46.21 | CNY 44.58 | 1.56M |
| 2026-06-04 | CNY 45.49 | -3.75% | CNY 47.00 | CNY 47.01 | CNY 45.12 | 1.60M |
| 2026-06-03 | CNY 47.26 | -3.67% | CNY 49.06 | CNY 49.06 | CNY 46.90 | 2.10M |
| 2026-06-02 | CNY 49.06 | -1.74% | CNY 49.94 | CNY 49.94 | CNY 47.52 | 1.83M |
| 2026-06-01 | CNY 49.93 | -3.24% | CNY 51.56 | CNY 51.56 | CNY 49.60 | 1.60M |
| 2026-05-29 | CNY 51.60 | +1.57% | CNY 50.52 | CNY 52.78 | CNY 50.52 | 1.60M |
| 2026-05-28 | CNY 50.80 | -2.55% | CNY 52.10 | CNY 52.11 | CNY 50.43 | 1.25M |
| 2026-05-27 | CNY 52.13 | -3.43% | CNY 53.77 | CNY 54.23 | CNY 51.89 | 1.19M |
| 2026-05-26 | CNY 53.98 | -0.84% | CNY 54.39 | CNY 54.39 | CNY 53.20 | 660.62K |