Goldenhome Living Co., Ltd. Class A 603180
SSE · China · Consumer Durables
CNY 15.89+0.06 (+0.38%)
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 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 |