Skip to main content
GoldenHome Living Co., Ltd. (SHA:603180)
China flag China · Delayed Price · Currency is CNY
18.59
-0.33 (-1.74%)
Apr 30, 2026, 11:05 AM CST

GoldenHome Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7019.1218.4418.9218.920.16%2,058,788
Apr 28, 202619.0919.1718.8218.8918.89-1.05%729,864
Apr 27, 202618.8919.1718.7519.0919.091.54%1,153,924
Apr 24, 202618.0118.8818.0118.8018.80-0.21%793,986
Apr 23, 202618.8819.0818.6418.8418.84-0.21%788,668
Apr 22, 202619.0219.0218.8418.8818.88-0.32%450,000
Apr 21, 202618.9019.0418.8518.9418.94-384,637
Apr 20, 202618.8018.9818.7618.9418.940.69%510,796
Apr 17, 202619.0819.0818.7818.8118.81-0.95%578,161
Apr 16, 202618.6919.0518.6918.9918.991.55%568,172
Apr 15, 202618.7419.0018.6518.7018.70-752,200
Apr 14, 202619.0319.1018.5818.7018.70-0.85%873,008
Apr 13, 202619.1519.1718.7918.8618.86-1.51%664,580
Apr 10, 202619.1619.3419.0119.1519.150.05%648,602
Apr 9, 202619.2219.2218.9319.1419.14-0.42%794,300
Apr 8, 202619.1819.2718.9919.2219.223.56%842,100
Apr 7, 202618.3518.6218.1118.5618.561.14%763,900
Apr 3, 202618.7018.8318.2018.3518.35-2.19%832,200
Apr 2, 202619.0019.1618.6118.7618.76-1.21%562,700
Apr 1, 202618.8819.0718.7618.9918.991.55%589,200
Mar 31, 202618.8419.1618.6618.7018.70-0.58%761,496
Mar 30, 202618.5718.8418.3418.8118.810.70%706,800
Mar 27, 202618.0918.6818.0918.6818.681.36%1,204,180
Mar 26, 202618.7018.9318.3718.4318.43-1.86%708,000
Mar 25, 202618.7918.8218.5118.7818.781.62%1,149,713
Mar 24, 202618.2718.6017.8818.4818.483.82%1,093,029
Mar 23, 202618.8018.8817.7017.8017.80-5.92%1,757,859
Mar 20, 202619.4519.4518.8218.9218.92-2.32%1,429,927
Mar 19, 202619.9219.9919.3319.3719.37-3.34%1,837,696
Mar 18, 202619.8020.0819.7520.0420.040.80%888,920
Mar 17, 202620.1620.3819.8019.8819.88-1.39%1,088,792
Mar 16, 202620.1220.4920.0820.1620.160.15%992,188
Mar 13, 202620.0020.2920.0020.1320.13-835,862
Mar 12, 202620.2520.2920.0720.1320.13-0.59%660,847
Mar 11, 202620.4220.4920.1520.2520.25-0.83%571,200
Mar 10, 202620.1020.4520.1020.4220.421.69%1,046,706
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