Skip to main content
Guangzhou Holike Creative Home Co.,Ltd. (SHA:603898)
China flag China · Delayed Price · Currency is CNY
14.08
-0.01 (-0.07%)
Mar 10, 2026, 1:15 PM CST

SHA:603898 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0014.1513.7514.0914.090.71%5,227,000
Mar 6, 202613.8214.0813.8213.9913.991.23%2,696,100
Mar 5, 202613.8414.1513.8013.8213.820.51%3,469,900
Mar 4, 202613.5414.1113.5013.7513.75-2.00%5,881,460
Mar 3, 202614.4014.5513.9014.0314.03-2.97%5,533,761
Mar 2, 202614.9814.9814.4214.4614.46-4.93%6,536,461
Feb 27, 202615.0415.2314.8315.2115.211.13%3,685,779
Feb 26, 202615.0015.1914.9015.0415.04-0.13%2,470,819
Feb 25, 202615.7015.7015.0215.0615.06-2.59%4,918,200
Feb 24, 202615.0015.6415.0015.4615.463.90%5,125,061
Feb 13, 202615.6715.8514.8814.8814.88-4.55%5,106,100
Feb 12, 202615.3315.7915.1515.5915.591.23%3,844,522
Feb 11, 202616.3016.3015.4015.4015.40-5.52%6,601,332
Feb 10, 202616.5016.5916.0016.3016.30-0.61%6,940,517
Feb 9, 202616.1816.5616.1616.4016.401.93%8,934,694
Feb 6, 202616.1616.1715.8916.0916.090.06%4,624,268
Feb 5, 202616.0216.1915.8316.0816.08-4,635,200
Feb 4, 202616.0516.2715.4616.0816.080.06%7,813,569
Feb 3, 202616.8016.8015.5016.0716.07-2.84%9,086,515
Feb 2, 202616.7217.0016.4016.5416.54-6.34%9,510,734
Jan 30, 202617.6518.0916.6117.6617.66-0.51%18,461,990
Jan 29, 202617.2018.3617.0817.7517.754.29%13,413,660
Jan 28, 202617.0017.3416.3817.0217.02-1.45%21,509,300
Jan 27, 202616.3217.4616.0517.2717.274.54%16,932,060
Jan 26, 202615.9016.5715.5616.5216.523.64%6,886,163
Jan 23, 202615.6015.9815.1715.9415.942.31%5,925,761
Jan 22, 202614.7015.9014.7015.5815.586.20%12,366,430
Jan 21, 202614.8215.1614.5214.6714.67-1.01%6,652,401
Jan 20, 202614.5214.9514.2714.8214.822.00%6,403,123
Jan 19, 202614.6014.6914.3514.5314.530.21%3,236,300
Jan 16, 202614.2714.9613.9614.5014.50-0.28%7,411,800
Jan 15, 202614.4014.7214.0314.5414.541.39%7,908,310
Jan 14, 202613.7814.4413.5614.3414.344.37%10,229,400
Jan 13, 202613.6114.1913.4813.7413.740.81%6,568,855
Jan 12, 202613.7313.7513.4013.6313.63-0.87%6,058,900
Jan 9, 202614.1514.4213.6113.7513.75-1.72%8,192,400
Jan 8, 202613.7214.3613.7213.9913.991.23%5,816,500
Jan 7, 202613.8214.1713.7113.8213.82-4,788,100
Jan 6, 202613.8914.0913.6113.8213.820.95%5,640,376
Jan 5, 202613.3013.9613.0313.6913.692.85%7,206,696
Dec 31, 202513.6813.8013.1713.3113.31-4.18%8,075,337
Dec 30, 202513.0114.0413.0113.8913.894.44%13,422,360
Dec 29, 202512.9614.2012.6913.3013.303.02%15,193,140
Dec 26, 202513.2813.2812.7612.9112.91-1.90%4,129,200
Dec 25, 202513.2213.3312.9513.1613.16-0.45%3,610,100
Dec 24, 202513.2013.3713.0313.2213.22-0.75%4,739,300
Dec 23, 202513.4013.5213.1313.3213.32-1.26%3,804,022
Dec 22, 202513.4213.8513.3613.4913.490.67%3,822,310
Dec 19, 202513.4013.7513.3313.4013.400.45%4,160,100
Dec 18, 202513.4513.5113.1813.3413.34-1.19%4,014,400
Dec 17, 202513.7713.8012.9013.5013.50-0.22%6,330,997
Dec 16, 202514.2014.3913.3913.5313.53-5.12%5,916,900
Dec 15, 202514.0214.6013.8014.2614.260.28%8,184,657
Dec 12, 202514.3914.5414.0014.2214.22-1.52%6,713,050
Dec 11, 202515.0515.0914.3914.4414.44-4.31%7,537,450
Dec 10, 202514.9615.3914.8015.0915.091.82%12,063,500
Dec 9, 202514.5315.6014.2114.8214.822.35%19,940,080
Dec 8, 202513.5614.4813.3114.4814.4810.03%9,630,360
Dec 5, 202513.6213.8012.8013.1613.16-2.45%12,083,600
Dec 4, 202513.2614.1612.6113.4913.49-2.74%20,925,800
Dec 3, 202515.0015.3213.5513.8713.87-0.43%29,304,480
Dec 2, 202512.7113.9312.6213.9313.9310.03%7,161,364
Dec 1, 202513.2013.3312.5512.6612.66-3.21%7,689,460
Nov 28, 202513.0813.2912.8313.0813.08-0.46%8,037,300
Nov 27, 202513.1513.5712.9013.1413.14-1.05%10,910,700
Nov 26, 202513.1213.9512.9013.2813.28-0.15%12,899,400
Nov 25, 202513.0713.4612.7613.3013.30-3.83%19,496,100
Nov 24, 202515.1915.2013.8313.8313.83-10.02%17,457,680
Nov 21, 202514.0015.3713.9715.3715.3710.02%27,485,290
Nov 20, 202512.8713.9712.5913.9713.9710.00%13,237,590
Nov 19, 202512.1512.8012.1512.7012.704.10%7,953,644
Nov 18, 202512.0712.5911.9212.2012.200.58%7,493,074
Nov 17, 202511.2612.1911.2612.1312.136.87%9,830,891
Nov 14, 202511.1711.4811.0211.3511.351.61%6,617,800
Nov 13, 202510.8711.3510.7611.1711.172.76%4,755,203
Nov 12, 202510.9210.9510.6710.8710.871.59%4,654,661
Nov 11, 202510.6010.9110.5710.7010.701.04%4,979,400
Nov 10, 202510.7410.7410.5310.5910.59-0.19%3,009,200
Nov 7, 202510.3910.7410.3610.6110.612.12%4,581,257
Nov 6, 202511.1811.2010.3710.3910.39-5.63%7,427,200
Nov 5, 202511.0711.4210.9011.0111.01-0.54%11,286,280
Nov 4, 202511.0211.2110.8611.0711.070.09%16,449,100
Nov 3, 202510.6611.0710.5511.0611.063.66%6,499,000
Oct 31, 202510.2010.6810.1510.6710.674.10%4,965,746
Oct 30, 202510.1010.319.9610.2510.251.08%4,078,100
Oct 29, 20259.9510.179.8610.1410.141.20%2,793,600
Oct 28, 20259.8810.079.8810.0210.020.91%2,084,900
Oct 27, 20259.9510.039.839.939.93-0.10%2,962,818
Oct 24, 20259.959.969.799.949.940.40%2,743,618
Oct 23, 20259.899.929.649.909.90-0.20%3,267,700
Oct 22, 20259.839.969.789.929.921.22%2,181,864
Oct 21, 20259.789.879.699.809.800.10%3,205,225
Oct 20, 20259.689.879.689.799.791.45%3,231,600
Oct 17, 20259.839.889.259.659.65-1.93%3,376,657
Oct 16, 202510.1610.209.789.849.84-2.77%3,192,700
Oct 15, 202510.0810.2610.0310.1210.120.90%2,848,900
Oct 14, 202510.0610.2410.0110.0310.030.20%3,139,700
Oct 13, 20259.9510.089.7010.0110.01-1.18%3,336,257
Oct 10, 20259.9810.299.9210.1310.131.30%3,180,688
Oct 9, 202510.0910.099.8810.0010.00-2,161,900