Higold Group Co., LTD. (SHE:001221)
China
· Delayed Price · Currency is CNY 53.48
-2.90 (-5.14%)
At close: Apr 28, 2026
Higold Group Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.96 | 55.96 | 52.32 | 53.48 | 53.48 | -5.14% | 3,695,839 |
| Apr 27, 2026 | 61.80 | 62.19 | 56.38 | 56.38 | 56.38 | -9.99% | 3,701,081 |
| Apr 24, 2026 | 63.43 | 65.56 | 62.55 | 62.64 | 62.64 | -1.82% | 1,622,917 |
| Apr 23, 2026 | 63.25 | 64.00 | 62.08 | 63.80 | 63.80 | 0.46% | 1,133,570 |
| Apr 22, 2026 | 62.98 | 63.87 | 62.64 | 63.51 | 63.51 | 0.19% | 674,629 |
| Apr 21, 2026 | 62.33 | 63.59 | 62.33 | 63.39 | 63.39 | 1.23% | 861,754 |
| Apr 20, 2026 | 64.15 | 64.68 | 62.25 | 62.62 | 62.62 | -2.31% | 1,352,609 |
| Apr 17, 2026 | 63.22 | 64.87 | 62.31 | 64.10 | 64.10 | 1.12% | 917,540 |
| Apr 16, 2026 | 62.90 | 63.83 | 62.18 | 63.39 | 63.39 | 0.52% | 1,387,869 |
| Apr 15, 2026 | 63.20 | 63.50 | 62.15 | 63.06 | 63.06 | -0.22% | 1,209,679 |
| Apr 14, 2026 | 62.04 | 63.66 | 61.18 | 63.20 | 63.20 | 2.60% | 1,436,019 |
| Apr 13, 2026 | 61.99 | 62.55 | 60.20 | 61.60 | 61.60 | -0.87% | 1,301,317 |
| Apr 10, 2026 | 60.45 | 62.66 | 60.02 | 62.14 | 62.14 | 2.88% | 1,807,439 |
| Apr 9, 2026 | 63.40 | 63.54 | 59.38 | 60.40 | 60.40 | -5.61% | 3,126,289 |
| Apr 8, 2026 | 63.02 | 64.58 | 62.32 | 63.99 | 63.99 | 3.01% | 1,473,961 |
| Apr 7, 2026 | 61.77 | 62.83 | 61.61 | 62.12 | 62.12 | 0.60% | 705,045 |
| Apr 3, 2026 | 64.00 | 64.60 | 61.68 | 61.75 | 61.75 | -3.14% | 1,356,142 |
| Apr 2, 2026 | 68.62 | 68.97 | 63.22 | 63.75 | 63.75 | -7.61% | 2,772,817 |
| Apr 1, 2026 | 69.51 | 69.93 | 68.00 | 69.00 | 69.00 | 0.73% | 1,367,074 |
| Mar 31, 2026 | 67.30 | 69.94 | 66.91 | 68.50 | 68.50 | 2.24% | 1,753,651 |
| Mar 30, 2026 | 65.70 | 69.40 | 65.37 | 67.00 | 67.00 | 1.13% | 1,487,265 |
| Mar 27, 2026 | 66.14 | 67.73 | 65.50 | 66.25 | 66.25 | -0.82% | 690,143 |
| Mar 26, 2026 | 66.95 | 68.49 | 66.00 | 66.80 | 66.80 | 0.13% | 706,187 |
| Mar 25, 2026 | 64.77 | 67.43 | 64.62 | 66.71 | 66.71 | 3.76% | 1,251,049 |
| Mar 24, 2026 | 63.48 | 64.95 | 62.66 | 64.29 | 64.29 | 3.29% | 887,652 |
| Mar 23, 2026 | 65.40 | 66.85 | 61.60 | 62.24 | 62.24 | -7.79% | 1,810,890 |
| Mar 20, 2026 | 67.75 | 68.95 | 67.01 | 67.50 | 67.50 | -0.07% | 1,305,244 |
| Mar 19, 2026 | 67.38 | 68.20 | 66.28 | 67.55 | 67.55 | -1.07% | 1,201,883 |
| Mar 18, 2026 | 67.69 | 70.34 | 66.85 | 68.28 | 68.28 | 0.46% | 2,473,217 |
| Mar 17, 2026 | 64.55 | 68.98 | 64.46 | 67.97 | 67.97 | 5.30% | 2,904,222 |
| Mar 16, 2026 | 65.05 | 65.22 | 63.66 | 64.55 | 64.55 | -1.04% | 762,842 |
| Mar 13, 2026 | 65.02 | 65.90 | 64.70 | 65.23 | 65.23 | -0.61% | 789,667 |
| Mar 12, 2026 | 66.00 | 66.00 | 64.51 | 65.63 | 65.63 | -0.58% | 873,494 |
| Mar 11, 2026 | 66.99 | 67.81 | 65.80 | 66.01 | 66.01 | -1.36% | 836,692 |
| Mar 10, 2026 | 64.94 | 67.25 | 64.86 | 66.92 | 66.92 | 3.90% | 1,297,656 |
| Mar 9, 2026 | 65.80 | 65.80 | 63.00 | 64.41 | 64.41 | -3.07% | 1,306,497 |
| Mar 6, 2026 | 65.45 | 67.38 | 65.11 | 66.45 | 66.45 | 1.53% | 1,246,289 |
| Mar 5, 2026 | 66.85 | 67.28 | 65.26 | 65.45 | 65.45 | -1.10% | 1,258,846 |
| Mar 4, 2026 | 67.01 | 67.84 | 65.66 | 66.18 | 66.18 | -1.97% | 1,636,562 |
| Mar 3, 2026 | 70.02 | 70.29 | 67.47 | 67.51 | 67.51 | -2.86% | 1,686,251 |
| Mar 2, 2026 | 69.55 | 70.36 | 68.23 | 69.50 | 69.50 | -0.26% | 1,774,406 |
| Feb 27, 2026 | 70.91 | 71.17 | 69.00 | 69.68 | 69.68 | -2.87% | 2,305,021 |
| Feb 26, 2026 | 74.40 | 74.40 | 70.00 | 71.74 | 71.74 | -3.63% | 2,292,708 |
| Feb 25, 2026 | 72.00 | 75.10 | 70.80 | 74.44 | 74.44 | 3.75% | 2,476,217 |
| Feb 24, 2026 | 72.32 | 72.80 | 70.34 | 71.75 | 71.75 | 0.21% | 1,900,714 |
| Feb 13, 2026 | 73.80 | 73.80 | 71.35 | 71.60 | 71.60 | -3.20% | 1,880,607 |
| Feb 12, 2026 | 73.99 | 77.48 | 73.20 | 73.97 | 73.97 | 0.05% | 2,796,122 |
| Feb 11, 2026 | 77.04 | 77.04 | 73.83 | 73.93 | 73.93 | -3.40% | 2,140,435 |
| Feb 10, 2026 | 75.39 | 78.08 | 74.18 | 76.53 | 76.53 | 1.43% | 3,764,341 |
| Feb 9, 2026 | 72.85 | 76.11 | 70.00 | 75.45 | 75.45 | 3.55% | 4,041,974 |
| Feb 6, 2026 | 70.98 | 75.82 | 70.27 | 72.86 | 72.86 | 2.37% | 5,985,146 |
| Feb 5, 2026 | 72.59 | 72.59 | 70.19 | 71.17 | 71.17 | -1.29% | 2,378,453 |
| Feb 4, 2026 | 67.31 | 72.68 | 67.31 | 72.10 | 72.10 | 6.45% | 5,717,168 |
| Feb 3, 2026 | 64.99 | 68.37 | 64.99 | 67.73 | 67.73 | 5.33% | 4,262,165 |
| Feb 2, 2026 | 66.86 | 68.20 | 64.21 | 64.30 | 64.30 | -5.36% | 2,707,108 |
| Jan 30, 2026 | 67.49 | 68.92 | 65.93 | 67.94 | 67.94 | -0.31% | 3,127,593 |
| Jan 29, 2026 | 66.77 | 70.98 | 66.70 | 68.15 | 68.15 | 1.22% | 3,694,346 |
| Jan 28, 2026 | 70.01 | 70.16 | 67.18 | 67.33 | 67.33 | -4.28% | 2,769,087 |
| Jan 27, 2026 | 67.80 | 70.44 | 66.98 | 70.34 | 70.34 | 3.76% | 3,482,508 |
| Jan 26, 2026 | 67.77 | 71.00 | 67.20 | 67.79 | 67.79 | -0.24% | 4,199,903 |
| Jan 23, 2026 | 69.16 | 71.18 | 67.50 | 67.95 | 67.95 | -1.36% | 3,254,934 |
| Jan 22, 2026 | 66.13 | 69.60 | 65.51 | 68.89 | 68.89 | 3.16% | 4,027,673 |
| Jan 21, 2026 | 64.33 | 67.90 | 63.70 | 66.78 | 66.78 | 2.38% | 3,622,972 |
| Jan 20, 2026 | 62.70 | 66.66 | 62.37 | 65.23 | 65.23 | 3.99% | 4,193,090 |
| Jan 19, 2026 | 62.60 | 64.55 | 62.15 | 62.73 | 62.73 | 0.05% | 2,703,153 |
| Jan 16, 2026 | 60.35 | 63.27 | 59.26 | 62.70 | 62.70 | 4.71% | 4,075,042 |
| Jan 15, 2026 | 59.55 | 61.29 | 59.04 | 59.88 | 59.88 | 0.71% | 2,080,210 |
| Jan 14, 2026 | 58.49 | 60.50 | 58.30 | 59.46 | 59.46 | 1.54% | 3,223,711 |
| Jan 13, 2026 | 59.13 | 59.55 | 58.38 | 58.56 | 58.56 | -1.00% | 1,574,871 |
| Jan 12, 2026 | 59.46 | 59.60 | 58.03 | 59.15 | 59.15 | -0.49% | 1,901,619 |
| Jan 9, 2026 | 58.87 | 59.64 | 58.71 | 59.44 | 59.44 | 0.71% | 2,019,398 |
| Jan 8, 2026 | 58.58 | 59.09 | 57.70 | 59.02 | 59.02 | 0.75% | 1,513,223 |
| Jan 7, 2026 | 58.00 | 59.16 | 57.89 | 58.58 | 58.58 | 0.69% | 1,738,498 |
| Jan 6, 2026 | 57.90 | 58.90 | 57.70 | 58.18 | 58.18 | 0.48% | 1,531,812 |
| Jan 5, 2026 | 57.60 | 58.56 | 57.41 | 57.90 | 57.90 | -0.02% | 1,661,445 |
| Dec 31, 2025 | 57.55 | 57.91 | 56.60 | 57.91 | 57.91 | 0.73% | 1,746,410 |
| Dec 30, 2025 | 57.59 | 57.99 | 57.15 | 57.49 | 57.49 | -0.28% | 862,336 |
| Dec 29, 2025 | 58.72 | 58.72 | 57.21 | 57.65 | 57.65 | -1.20% | 1,397,560 |
| Dec 26, 2025 | 59.65 | 59.65 | 58.11 | 58.35 | 58.35 | -2.18% | 1,256,970 |
| Dec 25, 2025 | 59.47 | 59.98 | 58.43 | 59.65 | 59.65 | 0.24% | 1,574,975 |
| Dec 24, 2025 | 59.30 | 60.40 | 59.25 | 59.51 | 59.51 | 0.02% | 1,216,150 |
| Dec 23, 2025 | 59.55 | 60.22 | 59.10 | 59.50 | 59.50 | -0.42% | 949,730 |
| Dec 22, 2025 | 58.90 | 62.11 | 58.90 | 59.75 | 59.75 | 1.37% | 2,306,779 |
| Dec 19, 2025 | 59.00 | 59.59 | 58.30 | 58.94 | 58.94 | -0.05% | 1,200,534 |
| Dec 18, 2025 | 57.63 | 59.83 | 57.60 | 58.97 | 58.97 | 1.88% | 2,101,461 |
| Dec 17, 2025 | 57.08 | 58.14 | 56.68 | 57.88 | 57.88 | 1.40% | 1,432,613 |
| Dec 16, 2025 | 56.52 | 57.95 | 56.40 | 57.08 | 57.08 | 0.44% | 1,304,254 |
| Dec 15, 2025 | 57.00 | 58.19 | 56.58 | 56.83 | 56.83 | -1.59% | 1,183,795 |
| Dec 12, 2025 | 56.11 | 57.75 | 55.35 | 57.75 | 57.75 | 2.92% | 1,724,600 |
| Dec 11, 2025 | 57.11 | 57.14 | 56.10 | 56.11 | 56.11 | -1.75% | 1,076,771 |
| Dec 10, 2025 | 56.60 | 57.40 | 56.25 | 57.11 | 57.11 | 0.92% | 1,152,401 |
| Dec 9, 2025 | 58.32 | 58.66 | 56.40 | 56.59 | 56.59 | -3.43% | 2,309,276 |
| Dec 8, 2025 | 59.06 | 59.19 | 58.05 | 58.60 | 58.60 | -1.16% | 1,142,222 |
| Dec 5, 2025 | 59.18 | 59.60 | 58.80 | 59.29 | 58.93 | 0.15% | 927,815 |
| Dec 4, 2025 | 60.36 | 60.36 | 58.70 | 59.20 | 58.84 | -1.94% | 1,369,824 |
| Dec 3, 2025 | 62.11 | 62.18 | 60.20 | 60.37 | 60.00 | -2.94% | 1,849,308 |
| Dec 2, 2025 | 60.71 | 62.30 | 60.12 | 62.20 | 61.82 | 2.22% | 3,206,371 |
| Dec 1, 2025 | 59.35 | 61.50 | 59.35 | 60.85 | 60.48 | 2.84% | 2,654,092 |
| Nov 28, 2025 | 58.35 | 59.59 | 58.08 | 59.17 | 58.81 | 1.46% | 1,396,882 |
| Nov 27, 2025 | 59.06 | 59.47 | 58.25 | 58.32 | 57.97 | -1.27% | 1,318,827 |