Skip to main content
GoldenHome Living Co., Ltd. (SHA:603180)
China flag China · Delayed Price · Currency is CNY
20.42
+0.34 (1.69%)
Mar 10, 2026, 3:00 PM CST

GoldenHome Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.1420.3919.9120.0820.08-1.52%1,313,640
Mar 6, 202619.8120.4419.7620.3920.392.82%1,045,619
Mar 5, 202619.8920.1019.7919.8319.830.92%621,900
Mar 4, 202619.9920.0619.4519.6519.65-1.50%1,422,620
Mar 3, 202620.0920.3019.9419.9519.95-0.65%1,708,498
Mar 2, 202620.7020.7820.0520.0820.08-3.88%2,229,147
Feb 27, 202620.8720.9320.7620.8920.890.10%871,480
Feb 26, 202620.8120.8720.6520.8720.870.29%1,330,900
Feb 25, 202620.8020.9920.7620.8120.810.14%1,605,184
Feb 24, 202620.8820.9220.7020.7820.780.29%1,329,955
Feb 13, 202620.6920.9220.6220.7220.720.14%1,597,085
Feb 12, 202621.0821.1020.6320.6920.69-1.24%1,149,772
Feb 11, 202621.2921.2920.9520.9520.95-0.71%1,040,616
Feb 10, 202621.2821.4021.0321.1021.10-0.75%1,374,197
Feb 9, 202621.1021.6420.9321.2621.260.95%1,944,311
Feb 6, 202620.9621.3020.7921.0621.060.33%1,601,818
Feb 5, 202620.8521.0520.7820.9920.990.72%1,423,924
Feb 4, 202620.6920.8720.5020.8420.840.43%1,221,840
Feb 3, 202620.7520.8620.4820.7520.750.39%1,098,300
Feb 2, 202620.9520.9620.5020.6720.67-0.86%1,544,036
Jan 30, 202620.5020.8620.4020.8520.850.10%1,621,784
Jan 29, 202620.4221.0020.1520.8320.832.06%2,073,944
Jan 28, 202620.5420.6320.3320.4120.41-0.78%1,031,148
Jan 27, 202620.7920.8620.2220.5720.57-1.53%1,035,440
Jan 26, 202620.9921.0920.7220.8920.890.05%1,528,541
Jan 23, 202620.8821.0220.7520.8820.88-1,323,300
Jan 22, 202620.5521.0220.4720.8820.881.61%1,856,807
Jan 21, 202620.5320.5520.3220.5520.55-0.05%909,940
Jan 20, 202620.3120.5620.2820.5620.561.38%1,660,668
Jan 19, 202620.2320.3220.1920.2820.280.30%1,278,661
Jan 16, 202620.3020.3620.1120.2220.22-0.44%1,181,460
Jan 15, 202620.3120.3820.2120.3120.31-1,232,360
Jan 14, 202620.5620.6020.1820.3120.31-0.68%2,337,293
Jan 13, 202620.5420.6920.3820.4520.45-0.15%1,793,804
Jan 12, 202620.3120.4920.2620.4820.480.99%2,468,176
Jan 9, 202620.2920.3420.1420.2820.280.05%1,509,096
Jan 8, 202620.2520.3520.2020.2720.270.15%846,176
Jan 7, 202620.3220.3620.1320.2420.24-0.39%1,159,800
Jan 6, 202620.4520.4520.2720.3220.32-0.34%1,678,512
Jan 5, 202620.4020.4520.2420.3920.39-1,630,500
Dec 31, 202520.3520.6020.0220.3920.390.39%1,480,700
Dec 30, 202520.5320.5320.1120.3120.31-0.93%1,524,900
Dec 29, 202520.5920.6420.2820.5020.50-0.49%1,920,140
Dec 26, 202520.8720.8720.5720.6020.60-1.34%2,586,440
Dec 25, 202521.1922.2020.7620.8820.880.38%3,592,020
Dec 24, 202520.5020.9520.4920.8020.801.07%2,527,616
Dec 23, 202520.8520.8920.5520.5820.58-1.29%1,725,516
Dec 22, 202521.0421.1020.6920.8520.85-0.90%2,408,550
Dec 19, 202520.7721.1920.7621.0421.041.15%2,594,031
Dec 18, 202520.4620.9920.3820.8020.801.27%2,597,950
Dec 17, 202520.4820.6820.2520.5420.540.24%2,523,046
Dec 16, 202520.6920.9820.1520.4920.49-0.77%2,449,050
Dec 15, 202520.5820.9820.3520.6520.65-0.53%3,047,466
Dec 12, 202520.9221.9720.7220.7620.76-0.86%5,970,612
Dec 11, 202521.7321.8020.9020.9420.94-6.10%7,409,552
Dec 10, 202522.0523.4821.7722.3022.303.10%10,632,870
Dec 9, 202521.5922.4421.2421.6321.63-0.23%5,591,899
Dec 8, 202521.2921.9721.1421.6821.681.36%4,822,403
Dec 5, 202520.9921.6020.7821.3921.392.10%3,226,440
Dec 4, 202520.8521.2320.4220.9520.950.48%3,219,832
Dec 3, 202521.0021.5020.8020.8520.85-1.37%3,671,916
Dec 2, 202520.7021.1420.4421.1421.142.32%3,394,683
Dec 1, 202520.6120.8420.5620.6620.660.15%2,325,412
Nov 28, 202520.4720.6620.3320.6320.630.73%2,696,484
Nov 27, 202520.6120.8920.4120.4820.48-0.87%2,931,492
Nov 26, 202520.2020.6820.0320.6620.662.02%4,082,424
Nov 25, 202519.9920.4319.9920.2520.251.10%3,551,118
Nov 24, 202520.3720.3719.9320.0320.03-1.86%3,545,758
Nov 21, 202520.5820.9819.9220.4120.41-3.86%5,756,230
Nov 20, 202522.4922.7921.2121.2321.23-5.94%6,905,191
Nov 19, 202522.3122.8922.1122.5722.570.22%5,318,513
Nov 18, 202521.8722.6021.7722.5222.522.36%7,414,219
Nov 17, 202522.5522.9921.9622.0022.00-7.17%10,438,060
Nov 14, 202521.3324.0021.2323.7023.708.62%14,987,830
Nov 13, 202521.3121.8220.5021.8221.822.44%8,218,446
Nov 12, 202520.4621.5020.3221.3021.303.55%6,448,858
Nov 11, 202520.5121.3820.0020.5720.57-1.30%6,911,184
Nov 10, 202520.4020.9019.7720.8420.842.16%7,751,348
Nov 7, 202519.7520.4519.6320.4020.403.76%4,721,416
Nov 6, 202519.6519.8319.5119.6619.660.05%1,268,584
Nov 5, 202519.3719.7419.3219.6519.651.03%1,209,316
Nov 4, 202519.5019.5919.3519.4519.45-0.26%924,196
Nov 3, 202519.3119.5319.1919.5019.501.14%1,425,344
Oct 31, 202519.1219.4818.9019.2819.280.94%1,644,238
Oct 30, 202519.6619.8419.0619.1019.10-5.21%2,339,167
Oct 29, 202520.2720.3020.0220.1520.15-0.59%897,804
Oct 28, 202520.1420.3820.1120.2720.270.10%919,868
Oct 27, 202520.3120.3420.1020.2520.250.15%1,388,302
Oct 24, 202520.2820.3920.2020.2220.22-0.39%1,235,696
Oct 23, 202520.0620.3020.0220.3020.301.00%1,042,756
Oct 22, 202520.1620.2620.0020.1020.10-0.05%974,920
Oct 21, 202519.8320.2019.8320.1120.111.06%878,652
Oct 20, 202519.8520.0219.7919.9019.900.51%879,100
Oct 17, 202519.9219.9919.8019.8019.80-0.70%813,768
Oct 16, 202519.9620.0419.8219.9419.94-0.20%687,156
Oct 15, 202520.0020.1519.8619.9819.980.15%923,440
Oct 14, 202520.0520.1419.9219.9519.95-0.05%882,514
Oct 13, 202519.8120.0919.5719.9619.96-0.15%1,424,180
Oct 10, 202520.2620.2619.8519.9919.990.20%757,640
Oct 9, 202520.2420.2419.7819.9519.95-1.38%1,138,196