GoldLok Holdings (Guangdong) Co., Ltd. Class A 002348
SZSE · China · Consumer Durables
CNY 10.65-0.03 (-0.28%)
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 10.65 | -0.28% | CNY 10.89 | CNY 10.94 | CNY 10.51 | 7.10M |
| 2026-09-29 | CNY 10.68 | +1.81% | CNY 10.41 | CNY 10.73 | CNY 10.30 | 7.88M |
| 2026-09-28 | CNY 10.49 | -4.72% | CNY 11.13 | CNY 11.16 | CNY 10.36 | 15.79M |
| 2026-09-24 | CNY 11.01 | +1.38% | CNY 10.77 | CNY 11.24 | CNY 10.77 | 15.26M |
| 2026-09-23 | CNY 10.86 | -0.82% | CNY 11.00 | CNY 11.00 | CNY 10.72 | 8.86M |
| 2026-09-22 | CNY 10.95 | +0.18% | CNY 11.00 | CNY 11.13 | CNY 10.88 | 12.67M |
| 2026-09-21 | CNY 10.93 | +2.92% | CNY 10.72 | CNY 10.96 | CNY 10.63 | 15.59M |
| 2026-09-18 | CNY 10.62 | +0.76% | CNY 10.81 | CNY 10.85 | CNY 10.55 | 14.93M |
| 2026-09-17 | CNY 10.54 | -1.13% | CNY 10.53 | CNY 10.94 | CNY 10.43 | 13.48M |
| 2026-09-16 | CNY 10.66 | +4.82% | CNY 10.09 | CNY 10.69 | CNY 10.09 | 19.88M |
| 2026-09-15 | CNY 10.17 | -2.68% | CNY 10.40 | CNY 10.46 | CNY 10.10 | 13.77M |
| 2026-09-14 | CNY 10.45 | -0.10% | CNY 10.62 | CNY 11.01 | CNY 10.07 | 26.56M |
| 2026-09-11 | CNY 10.46 | -2.33% | CNY 10.65 | CNY 10.66 | CNY 10.17 | 13.41M |
| 2026-09-10 | CNY 10.71 | -1.02% | CNY 10.82 | CNY 10.90 | CNY 10.66 | 8.28M |
| 2026-09-09 | CNY 10.82 | +0.65% | CNY 10.74 | CNY 10.92 | CNY 10.60 | 11.02M |
| 2026-09-08 | CNY 10.75 | +0.09% | CNY 10.74 | CNY 10.82 | CNY 10.63 | 10.30M |
| 2026-09-07 | CNY 10.74 | -0.92% | CNY 10.91 | CNY 10.95 | CNY 10.70 | 10.49M |
| 2026-09-04 | CNY 10.84 | -0.64% | CNY 10.98 | CNY 11.22 | CNY 10.83 | 12.94M |
| 2026-09-03 | CNY 10.91 | +1.58% | CNY 10.86 | CNY 11.31 | CNY 10.80 | 14.30M |
| 2026-09-02 | CNY 10.74 | -4.02% | CNY 11.13 | CNY 11.13 | CNY 10.68 | 15.28M |
| 2026-09-01 | CNY 11.19 | -0.44% | CNY 11.28 | CNY 11.35 | CNY 11.15 | 10.20M |
| 2026-08-31 | CNY 11.24 | +0.27% | CNY 11.07 | CNY 11.27 | CNY 10.95 | 11.41M |
| 2026-08-28 | CNY 11.21 | -0.44% | CNY 11.29 | CNY 11.34 | CNY 11.07 | 11.41M |
| 2026-08-27 | CNY 11.26 | +0.72% | CNY 11.22 | CNY 11.40 | CNY 11.10 | 13.69M |
| 2026-08-26 | CNY 11.18 | -0.27% | CNY 11.21 | CNY 11.32 | CNY 11.04 | 12.35M |
| 2026-08-25 | CNY 11.21 | +1.36% | CNY 10.96 | CNY 11.26 | CNY 10.84 | 12.69M |
| 2026-08-24 | CNY 11.06 | -2.38% | CNY 11.35 | CNY 11.40 | CNY 10.83 | 14.86M |
| 2026-08-21 | CNY 11.33 | +0.18% | CNY 11.27 | CNY 11.38 | CNY 10.88 | 15.47M |
| 2026-08-20 | CNY 11.31 | -1.82% | CNY 11.76 | CNY 11.81 | CNY 11.13 | 18.00M |
| 2026-08-19 | CNY 11.52 | -5.42% | CNY 11.99 | CNY 12.17 | CNY 11.46 | 21.94M |
| 2026-08-18 | CNY 12.18 | -1.38% | CNY 12.37 | CNY 12.50 | CNY 12.03 | 18.39M |
| 2026-08-17 | CNY 12.35 | -1.28% | CNY 12.56 | CNY 12.70 | CNY 12.20 | 27.99M |
| 2026-08-14 | CNY 12.51 | -0.40% | CNY 12.78 | CNY 12.81 | CNY 12.17 | 25.63M |
| 2026-08-13 | CNY 12.56 | -0.24% | CNY 12.84 | CNY 13.29 | CNY 12.55 | 35.48M |
| 2026-08-12 | CNY 12.59 | +5.62% | CNY 12.00 | CNY 12.68 | CNY 11.98 | 40.53M |
| 2026-08-11 | CNY 11.92 | -5.17% | CNY 12.58 | CNY 12.72 | CNY 11.87 | 40.54M |
| 2026-08-10 | CNY 12.57 | +3.29% | CNY 12.17 | CNY 12.60 | CNY 11.71 | 45.94M |
| 2026-08-07 | CNY 12.17 | +2.70% | CNY 11.90 | CNY 12.21 | CNY 11.59 | 53.26M |
| 2026-08-06 | CNY 11.85 | -2.23% | CNY 11.74 | CNY 12.13 | CNY 11.65 | 74.28M |
| 2026-08-05 | CNY 12.12 | +9.98% | CNY 12.12 | CNY 12.12 | CNY 11.44 | 94.03M |
| 2026-08-04 | CNY 11.02 | +9.98% | CNY 11.02 | CNY 11.02 | CNY 11.02 | 6.55M |
| 2026-08-03 | CNY 10.02 | +2.77% | CNY 9.77 | CNY 10.37 | CNY 9.77 | 13.55M |
| 2026-07-31 | CNY 9.75 | +5.41% | CNY 9.58 | CNY 10.05 | CNY 9.58 | 17.52M |
| 2026-07-30 | CNY 9.25 | -6.94% | CNY 9.92 | CNY 10.05 | CNY 9.07 | 19.50M |
| 2026-07-29 | CNY 9.94 | -0.50% | CNY 9.99 | CNY 10.18 | CNY 9.67 | 14.62M |
| 2026-07-28 | CNY 9.99 | -5.31% | CNY 10.35 | CNY 10.70 | CNY 9.94 | 19.65M |
| 2026-07-27 | CNY 10.55 | +7.87% | CNY 9.77 | CNY 10.56 | CNY 9.58 | 22.12M |
| 2026-07-24 | CNY 9.78 | -3.55% | CNY 10.13 | CNY 10.16 | CNY 9.66 | 24.87M |
| 2026-07-23 | CNY 10.14 | +7.53% | CNY 9.51 | CNY 10.37 | CNY 9.35 | 39.81M |
| 2026-07-22 | CNY 9.43 | +3.17% | CNY 9.14 | CNY 9.70 | CNY 8.94 | 26.67M |
| 2026-07-21 | CNY 9.14 | +1.56% | CNY 8.88 | CNY 9.14 | CNY 8.10 | 41.84M |
| 2026-07-20 | CNY 9.00 | -10.00% | CNY 10.23 | CNY 10.27 | CNY 9.00 | 28.97M |
| 2026-07-17 | CNY 10.00 | -9.17% | CNY 11.00 | CNY 11.00 | CNY 9.93 | 23.42M |
| 2026-07-16 | CNY 11.01 | +1.47% | CNY 10.69 | CNY 11.46 | CNY 10.55 | 22.69M |
| 2026-07-15 | CNY 10.85 | -3.12% | CNY 11.40 | CNY 11.50 | CNY 10.79 | 20.09M |
| 2026-07-14 | CNY 11.20 | +7.59% | CNY 10.43 | CNY 11.23 | CNY 10.01 | 30.23M |
| 2026-07-13 | CNY 10.41 | -5.19% | CNY 11.07 | CNY 11.74 | CNY 10.36 | 32.67M |
| 2026-07-10 | CNY 10.98 | +0.73% | CNY 10.90 | CNY 11.28 | CNY 10.87 | 24.84M |
| 2026-07-09 | CNY 10.90 | -0.82% | CNY 10.99 | CNY 11.08 | CNY 10.34 | 24.23M |
| 2026-07-08 | CNY 10.99 | +0.83% | CNY 10.79 | CNY 11.30 | CNY 10.56 | 29.31M |
| 2026-07-07 | CNY 10.90 | +2.16% | CNY 10.70 | CNY 11.02 | CNY 10.59 | 19.03M |
| 2026-07-06 | CNY 10.67 | +1.43% | CNY 10.55 | CNY 10.80 | CNY 10.38 | 15.95M |
| 2026-07-03 | CNY 10.52 | -2.14% | CNY 10.77 | CNY 11.00 | CNY 10.49 | 14.68M |
| 2026-07-02 | CNY 10.75 | +0.37% | CNY 10.67 | CNY 11.25 | CNY 10.43 | 23.63M |
| 2026-07-01 | CNY 10.71 | +1.61% | CNY 10.50 | CNY 11.05 | CNY 10.45 | 23.67M |
| 2026-06-30 | CNY 10.54 | +4.15% | CNY 10.00 | CNY 10.56 | CNY 9.95 | 21.32M |
| 2026-06-29 | CNY 10.12 | -3.71% | CNY 10.41 | CNY 10.47 | CNY 9.89 | 31.80M |
| 2026-06-26 | CNY 10.51 | -3.93% | CNY 10.93 | CNY 10.93 | CNY 10.31 | 23.03M |
| 2026-06-25 | CNY 10.94 | -1.62% | CNY 11.15 | CNY 11.45 | CNY 10.83 | 20.59M |
| 2026-06-24 | CNY 11.12 | +1.55% | CNY 10.80 | CNY 11.19 | CNY 10.60 | 25.44M |
| 2026-06-23 | CNY 10.95 | -5.28% | CNY 11.47 | CNY 11.50 | CNY 10.95 | 31.75M |
| 2026-06-22 | CNY 11.56 | +1.85% | CNY 11.37 | CNY 12.17 | CNY 11.34 | 37.21M |
| 2026-06-18 | CNY 11.35 | -9.78% | CNY 12.01 | CNY 12.15 | CNY 11.32 | 59.63M |
| 2026-06-17 | CNY 12.58 | +1.86% | CNY 13.59 | CNY 13.59 | CNY 12.29 | 86.01M |
| 2026-06-16 | CNY 12.35 | -0.64% | CNY 12.23 | CNY 12.59 | CNY 11.92 | 31.14M |
| 2026-06-15 | CNY 12.43 | +9.04% | CNY 11.75 | CNY 12.54 | CNY 11.60 | 53.18M |
| 2026-06-12 | CNY 11.40 | -4.20% | CNY 12.10 | CNY 12.58 | CNY 11.30 | 32.21M |
| 2026-06-11 | CNY 11.90 | -1.82% | CNY 12.01 | CNY 12.17 | CNY 11.69 | 22.79M |
| 2026-06-10 | CNY 12.12 | -5.02% | CNY 12.64 | CNY 13.06 | CNY 11.55 | 39.61M |
| 2026-06-09 | CNY 12.76 | -1.09% | CNY 13.16 | CNY 13.40 | CNY 12.42 | 25.67M |
| 2026-06-08 | CNY 12.90 | -3.52% | CNY 12.79 | CNY 13.47 | CNY 12.56 | 34.32M |
| 2026-06-05 | CNY 13.37 | -8.61% | CNY 14.60 | CNY 14.60 | CNY 13.18 | 39.40M |
| 2026-06-04 | CNY 14.63 | -4.32% | CNY 15.05 | CNY 15.26 | CNY 14.50 | 29.36M |
| 2026-06-03 | CNY 15.29 | +2.55% | CNY 14.60 | CNY 15.40 | CNY 14.50 | 31.63M |
| 2026-06-02 | CNY 14.91 | +1.43% | CNY 14.78 | CNY 15.09 | CNY 14.51 | 33.17M |
| 2026-06-01 | CNY 14.70 | -4.36% | CNY 15.34 | CNY 15.41 | CNY 13.97 | 57.14M |
| 2026-05-29 | CNY 15.37 | +5.06% | CNY 15.00 | CNY 16.09 | CNY 14.93 | 64.44M |
| 2026-05-28 | CNY 14.63 | +10.00% | CNY 13.16 | CNY 14.63 | CNY 13.16 | 29.31M |
| 2026-05-27 | CNY 13.30 | +3.02% | CNY 12.90 | CNY 13.39 | CNY 12.66 | 27.06M |
| 2026-05-26 | CNY 12.91 | +0.16% | CNY 12.89 | CNY 13.12 | CNY 12.60 | 20.89M |