Guangzhou Holike Creative Home Co., Ltd. Class A 603898
SSE · China · Consumer Durables
CNY 11.86+0.32 (+2.77%)
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 11.86 | +2.77% | CNY 11.73 | CNY 11.89 | CNY 11.49 | 3.14M |
| 2026-09-29 | CNY 11.54 | +0.79% | CNY 11.50 | CNY 11.72 | CNY 11.34 | 2.84M |
| 2026-09-28 | CNY 11.45 | -2.97% | CNY 11.68 | CNY 11.85 | CNY 11.38 | 4.55M |
| 2026-09-24 | CNY 11.80 | +1.90% | CNY 11.65 | CNY 12.55 | CNY 11.64 |
| 6.74M |
| 2026-09-23 | CNY 11.58 | +2.66% | CNY 11.38 | CNY 11.77 | CNY 11.16 | 3.35M |
| 2026-09-22 | CNY 11.28 | +1.17% | CNY 11.25 | CNY 11.30 | CNY 11.07 | 2.01M |
| 2026-09-21 | CNY 11.15 | +2.39% | CNY 10.90 | CNY 11.20 | CNY 10.90 | 2.77M |
| 2026-09-18 | CNY 10.89 | +0.37% | CNY 10.90 | CNY 11.00 | CNY 10.83 | 1.77M |
| 2026-09-17 | CNY 10.85 | 0.00% | CNY 10.82 | CNY 11.00 | CNY 10.70 | 1.67M |
| 2026-09-16 | CNY 10.85 | +0.74% | CNY 10.71 | CNY 10.85 | CNY 10.58 | 1.73M |
| 2026-09-15 | CNY 10.77 | -2.09% | CNY 10.94 | CNY 11.05 | CNY 10.74 | 1.56M |
| 2026-09-14 | CNY 11.00 | +0.82% | CNY 11.03 | CNY 11.06 | CNY 10.70 | 1.87M |
| 2026-09-11 | CNY 10.91 | -3.71% | CNY 11.24 | CNY 11.28 | CNY 10.80 | 3.81M |
| 2026-09-10 | CNY 11.33 | -2.33% | CNY 11.59 | CNY 11.60 | CNY 11.28 | 2.09M |
| 2026-09-09 | CNY 11.60 | -1.61% | CNY 11.82 | CNY 11.86 | CNY 11.55 | 1.98M |
| 2026-09-08 | CNY 11.79 | +0.26% | CNY 11.70 | CNY 11.88 | CNY 11.66 | 2.06M |
| 2026-09-07 | CNY 11.76 | +1.29% | CNY 11.61 | CNY 11.88 | CNY 11.55 | 2.01M |
| 2026-09-04 | CNY 11.61 | -0.60% | CNY 11.68 | CNY 11.85 | CNY 11.58 | 3.09M |
| 2026-09-03 | CNY 11.68 | +0.34% | CNY 11.64 | CNY 11.96 | CNY 11.40 | 3.75M |
| 2026-09-02 | CNY 11.64 | +2.02% | CNY 11.30 | CNY 12.15 | CNY 11.15 | 7.75M |
| 2026-09-01 | CNY 11.41 | -0.52% | CNY 11.47 | CNY 11.51 | CNY 11.32 | 2.09M |
| 2026-08-31 | CNY 11.47 | +1.59% | CNY 11.29 | CNY 11.58 | CNY 11.14 | 3.65M |
| 2026-08-28 | CNY 11.29 | +0.09% | CNY 11.33 | CNY 11.55 | CNY 11.16 | 2.31M |
| 2026-08-27 | CNY 11.28 | -0.18% | CNY 11.27 | CNY 11.44 | CNY 11.19 | 2.48M |
| 2026-08-26 | CNY 11.30 | +0.09% | CNY 11.27 | CNY 11.36 | CNY 11.09 | 1.96M |
| 2026-08-25 | CNY 11.29 | +1.16% | CNY 11.17 | CNY 11.34 | CNY 11.15 | 1.92M |
| 2026-08-24 | CNY 11.16 | -0.62% | CNY 11.40 | CNY 11.40 | CNY 11.00 | 1.95M |
| 2026-08-21 | CNY 11.23 | -0.18% | CNY 11.26 | CNY 11.47 | CNY 11.02 | 2.41M |
| 2026-08-20 | CNY 11.25 | -3.10% | CNY 11.61 | CNY 12.05 | CNY 11.25 | 3.82M |
| 2026-08-19 | CNY 11.61 | -0.09% | CNY 11.36 | CNY 11.70 | CNY 10.60 | 6.85M |
| 2026-08-18 | CNY 11.62 | -0.43% | CNY 11.67 | CNY 11.70 | CNY 11.38 | 2.83M |
| 2026-08-17 | CNY 11.67 | -1.35% | CNY 11.90 | CNY 12.05 | CNY 11.60 | 3.51M |
| 2026-08-14 | CNY 11.83 | +5.34% | CNY 11.24 | CNY 11.90 | CNY 11.15 | 5.32M |
| 2026-08-13 | CNY 11.23 | +0.99% | CNY 11.12 | CNY 11.58 | CNY 11.05 | 3.87M |
| 2026-08-12 | CNY 11.12 | +2.30% | CNY 10.88 | CNY 11.25 | CNY 10.77 | 3.77M |
| 2026-08-11 | CNY 10.87 | -0.64% | CNY 10.94 | CNY 11.11 | CNY 10.73 | 2.63M |
| 2026-08-10 | CNY 10.94 | +0.55% | CNY 10.89 | CNY 10.94 | CNY 10.58 | 2.96M |
| 2026-08-07 | CNY 10.88 | -1.63% | CNY 10.98 | CNY 11.14 | CNY 10.68 | 3.83M |
| 2026-08-06 | CNY 11.06 | +3.27% | CNY 10.71 | CNY 11.08 | CNY 10.62 | 5.11M |
| 2026-08-05 | CNY 10.71 | +1.71% | CNY 10.54 | CNY 10.89 | CNY 10.50 | 5.55M |
| 2026-08-04 | CNY 10.53 | 0.00% | CNY 10.74 | CNY 10.82 | CNY 10.40 | 3.37M |
| 2026-08-03 | CNY 10.53 | +1.25% | CNY 10.40 | CNY 10.58 | CNY 10.20 | 2.83M |
| 2026-07-31 | CNY 10.40 | -0.29% | CNY 10.51 | CNY 10.74 | CNY 10.36 | 2.72M |
| 2026-07-30 | CNY 10.43 | -1.04% | CNY 10.52 | CNY 10.65 | CNY 10.08 | 4.34M |
| 2026-07-29 | CNY 10.54 | +1.54% | CNY 10.38 | CNY 10.66 | CNY 10.27 | 2.75M |
| 2026-07-28 | CNY 10.38 | -2.81% | CNY 10.74 | CNY 10.88 | CNY 10.24 | 3.38M |
| 2026-07-27 | CNY 10.68 | +1.62% | CNY 10.52 | CNY 10.80 | CNY 10.31 | 2.66M |
| 2026-07-24 | CNY 10.51 | -0.66% | CNY 10.36 | CNY 10.67 | CNY 10.31 | 2.52M |
| 2026-07-23 | CNY 10.58 | +0.76% | CNY 10.48 | CNY 10.66 | CNY 10.25 | 2.76M |
| 2026-07-22 | CNY 10.50 | -0.38% | CNY 10.53 | CNY 10.85 | CNY 10.11 | 4.84M |
| 2026-07-21 | CNY 10.54 | -5.72% | CNY 10.95 | CNY 11.18 | CNY 10.03 | 8.35M |
| 2026-07-20 | CNY 11.18 | -9.47% | CNY 12.65 | CNY 12.77 | CNY 11.12 | 7.85M |
| 2026-07-17 | CNY 12.35 | -7.07% | CNY 13.12 | CNY 13.49 | CNY 12.25 | 4.17M |
| 2026-07-16 | CNY 13.29 | -3.97% | CNY 13.77 | CNY 13.87 | CNY 13.21 | 3.83M |
| 2026-07-15 | CNY 13.84 | -3.28% | CNY 14.10 | CNY 14.30 | CNY 13.69 | 5.82M |
| 2026-07-14 | CNY 14.31 | -1.58% | CNY 14.83 | CNY 14.99 | CNY 14.10 | 7.79M |
| 2026-07-13 | CNY 14.54 | -4.78% | CNY 15.06 | CNY 15.79 | CNY 14.23 | 13.80M |
| 2026-07-10 | CNY 15.27 | +10.01% | CNY 14.49 | CNY 15.27 | CNY 14.44 | 5.68M |
| 2026-07-09 | CNY 13.88 | +9.98% | CNY 12.90 | CNY 13.88 | CNY 12.40 | 7.91M |
| 2026-07-08 | CNY 12.62 | -9.99% | CNY 14.26 | CNY 14.36 | CNY 12.62 | 9.40M |
| 2026-07-07 | CNY 14.02 | +0.36% | CNY 13.97 | CNY 14.70 | CNY 13.70 | 6.17M |
| 2026-07-06 | CNY 13.97 | -6.99% | CNY 15.04 | CNY 15.30 | CNY 13.52 | 7.34M |
| 2026-07-03 | CNY 15.02 | +1.97% | CNY 14.72 | CNY 15.09 | CNY 14.48 | 6.15M |
| 2026-07-02 | CNY 14.73 | -7.18% | CNY 15.49 | CNY 15.89 | CNY 14.32 | 11.19M |
| 2026-07-01 | CNY 15.87 | -0.50% | CNY 16.11 | CNY 16.28 | CNY 15.20 | 12.76M |
| 2026-06-30 | CNY 15.95 | +2.31% | CNY 15.47 | CNY 16.50 | CNY 15.47 | 13.43M |
| 2026-06-29 | CNY 15.59 | +7.44% | CNY 14.80 | CNY 15.69 | CNY 14.40 | 14.58M |
| 2026-06-26 | CNY 14.51 | +0.69% | CNY 14.41 | CNY 15.18 | CNY 14.30 | 12.00M |
| 2026-06-25 | CNY 14.41 | +8.75% | CNY 13.60 | CNY 14.55 | CNY 13.33 | 15.73M |
| 2026-06-24 | CNY 13.25 | +2.79% | CNY 12.75 | CNY 13.56 | CNY 12.75 | 8.81M |
| 2026-06-23 | CNY 12.89 | +1.02% | CNY 12.82 | CNY 13.10 | CNY 12.70 | 4.51M |
| 2026-06-22 | CNY 12.76 | +2.08% | CNY 12.50 | CNY 12.99 | CNY 12.50 | 4.21M |
| 2026-06-18 | CNY 12.50 | -0.48% | CNY 12.47 | CNY 12.59 | CNY 12.36 | 2.34M |
| 2026-06-17 | CNY 12.56 | -0.40% | CNY 12.50 | CNY 12.67 | CNY 12.35 | 2.38M |
| 2026-06-16 | CNY 12.61 | -1.71% | CNY 12.71 | CNY 12.85 | CNY 12.39 | 3.95M |
| 2026-06-15 | CNY 12.83 | +0.63% | CNY 12.60 | CNY 13.08 | CNY 12.60 | 4.92M |
| 2026-06-12 | CNY 12.75 | -2.52% | CNY 13.20 | CNY 13.20 | CNY 12.18 | 7.85M |
| 2026-06-11 | CNY 13.08 | +2.19% | CNY 12.90 | CNY 13.10 | CNY 12.68 | 6.94M |
| 2026-06-10 | CNY 12.80 | +2.15% | CNY 12.57 | CNY 12.90 | CNY 12.40 | 3.58M |
| 2026-06-09 | CNY 12.53 | -0.08% | CNY 12.53 | CNY 12.59 | CNY 12.35 | 1.61M |
| 2026-06-08 | CNY 12.54 | +0.16% | CNY 12.50 | CNY 12.67 | CNY 12.27 | 2.12M |
| 2026-06-05 | CNY 12.52 | +0.32% | CNY 12.40 | CNY 12.96 | CNY 12.25 | 3.27M |
| 2026-06-04 | CNY 12.48 | -1.96% | CNY 12.62 | CNY 12.85 | CNY 12.33 | 2.67M |
| 2026-06-03 | CNY 12.73 | -0.78% | CNY 12.86 | CNY 12.90 | CNY 12.41 | 4.11M |
| 2026-06-02 | CNY 12.83 | +1.26% | CNY 12.70 | CNY 12.98 | CNY 12.55 | 4.58M |
| 2026-06-01 | CNY 12.67 | +1.20% | CNY 12.53 | CNY 12.77 | CNY 12.35 | 2.17M |
| 2026-05-29 | CNY 12.52 | +0.08% | CNY 12.52 | CNY 12.76 | CNY 12.32 | 2.73M |
| 2026-05-28 | CNY 12.51 | -0.64% | CNY 12.66 | CNY 12.70 | CNY 12.21 | 2.64M |
| 2026-05-27 | CNY 12.59 | +1.04% | CNY 12.46 | CNY 12.69 | CNY 12.18 | 2.81M |
| 2026-05-26 | CNY 12.46 | +0.89% | CNY 12.25 | CNY 12.50 | CNY 12.24 | 1.96M |