Goldlok Holdings(Guangdong) Co.,Ltd. (SHE:002348)
China
· Delayed Price · Currency is CNY 10.59
+0.96 (9.97%)
Apr 29, 2026, 2:35 PM CST
SHE:002348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.90 | 9.97 | 9.60 | 9.63 | 9.63 | -2.92% | 15,751,100 |
| Apr 27, 2026 | 9.59 | 10.00 | 9.58 | 9.92 | 9.92 | 3.55% | 18,525,490 |
| Apr 24, 2026 | 9.92 | 9.93 | 9.45 | 9.58 | 9.58 | -3.43% | 21,456,000 |
| Apr 23, 2026 | 10.15 | 10.18 | 9.81 | 9.92 | 9.92 | -0.90% | 21,702,724 |
| Apr 22, 2026 | 10.05 | 10.30 | 9.95 | 10.01 | 10.01 | 0.40% | 27,445,510 |
| Apr 21, 2026 | 9.65 | 10.20 | 9.58 | 9.97 | 9.97 | 2.47% | 30,749,800 |
| Apr 20, 2026 | 9.31 | 9.95 | 9.28 | 9.73 | 9.73 | 3.40% | 23,255,900 |
| Apr 17, 2026 | 9.48 | 9.84 | 9.32 | 9.41 | 9.41 | -0.74% | 20,813,487 |
| Apr 16, 2026 | 9.37 | 9.52 | 9.30 | 9.48 | 9.48 | 1.07% | 16,378,800 |
| Apr 15, 2026 | 9.39 | 9.63 | 9.34 | 9.38 | 9.38 | -1.99% | 25,427,800 |
| Apr 14, 2026 | 9.31 | 9.68 | 9.20 | 9.57 | 9.57 | 3.57% | 28,677,405 |
| Apr 13, 2026 | 9.17 | 9.33 | 8.91 | 9.24 | 9.24 | 3.36% | 32,684,860 |
| Apr 10, 2026 | 9.28 | 9.35 | 8.82 | 8.94 | 8.94 | -2.93% | 38,066,850 |
| Apr 9, 2026 | 9.50 | 9.53 | 9.12 | 9.21 | 9.21 | 3.95% | 70,315,200 |
| Apr 8, 2026 | 8.60 | 8.86 | 8.50 | 8.86 | 8.86 | 10.06% | 43,150,140 |
| Apr 7, 2026 | 7.70 | 8.05 | 7.69 | 8.05 | 8.05 | 9.97% | 19,235,740 |
| Apr 3, 2026 | 7.51 | 7.55 | 7.30 | 7.32 | 7.32 | -2.40% | 10,523,600 |
| Apr 2, 2026 | 7.47 | 7.54 | 7.34 | 7.50 | 7.50 | 0.40% | 12,922,100 |
| Apr 1, 2026 | 7.60 | 7.75 | 7.44 | 7.47 | 7.47 | 0.81% | 13,690,800 |
| Mar 31, 2026 | 7.53 | 7.56 | 7.30 | 7.41 | 7.41 | -1.59% | 12,385,800 |
| Mar 30, 2026 | 7.43 | 7.56 | 7.35 | 7.53 | 7.53 | 1.48% | 15,609,240 |
| Mar 27, 2026 | 7.16 | 7.54 | 7.12 | 7.42 | 7.42 | 2.49% | 16,137,500 |
| Mar 26, 2026 | 7.50 | 7.58 | 7.20 | 7.24 | 7.24 | -3.60% | 15,226,159 |
| Mar 25, 2026 | 7.38 | 7.53 | 7.34 | 7.51 | 7.51 | 2.18% | 16,941,215 |
| Mar 24, 2026 | 7.22 | 7.35 | 7.03 | 7.35 | 7.35 | 3.81% | 25,015,270 |
| Mar 23, 2026 | 7.42 | 7.49 | 6.99 | 7.08 | 7.08 | -6.47% | 37,811,910 |
| Mar 20, 2026 | 7.99 | 8.04 | 7.53 | 7.57 | 7.57 | -4.30% | 31,997,160 |
| Mar 19, 2026 | 8.02 | 8.15 | 7.82 | 7.91 | 7.91 | -3.18% | 28,481,380 |
| Mar 18, 2026 | 8.26 | 8.43 | 8.00 | 8.17 | 8.17 | -1.92% | 32,224,220 |
| Mar 17, 2026 | 9.01 | 9.05 | 8.31 | 8.33 | 8.33 | -7.34% | 39,827,930 |
| Mar 16, 2026 | 8.65 | 8.99 | 8.61 | 8.99 | 8.99 | 3.21% | 25,491,660 |
| Mar 13, 2026 | 8.62 | 8.88 | 8.47 | 8.71 | 8.71 | 1.16% | 24,827,000 |
| Mar 12, 2026 | 8.89 | 8.96 | 8.57 | 8.61 | 8.61 | -3.15% | 26,173,000 |
| Mar 11, 2026 | 8.99 | 9.02 | 8.75 | 8.89 | 8.89 | 0.79% | 26,856,500 |
| Mar 10, 2026 | 8.67 | 8.91 | 8.50 | 8.82 | 8.82 | 2.44% | 35,058,890 |
| Mar 9, 2026 | 8.31 | 8.72 | 8.01 | 8.61 | 8.61 | 4.62% | 40,373,600 |
| Mar 6, 2026 | 8.15 | 8.27 | 8.10 | 8.23 | 8.23 | 0.98% | 21,667,900 |
| Mar 5, 2026 | 8.50 | 8.57 | 8.10 | 8.15 | 8.15 | -3.32% | 41,645,500 |
| Mar 4, 2026 | 7.73 | 8.65 | 7.73 | 8.43 | 8.43 | 6.98% | 60,492,400 |
| Mar 3, 2026 | 8.14 | 8.42 | 7.85 | 7.88 | 7.88 | -3.19% | 51,269,220 |
| Mar 2, 2026 | 8.05 | 8.25 | 7.88 | 8.14 | 8.14 | 0.74% | 54,654,460 |
| Feb 27, 2026 | 7.78 | 8.16 | 7.67 | 8.08 | 8.08 | 5.07% | 64,025,463 |
| Feb 26, 2026 | 7.57 | 7.82 | 7.43 | 7.69 | 7.69 | 1.59% | 66,780,990 |
| Feb 25, 2026 | 6.88 | 7.57 | 6.82 | 7.57 | 7.57 | 10.03% | 35,154,604 |
| Feb 24, 2026 | 6.70 | 6.96 | 6.70 | 6.88 | 6.88 | 4.72% | 28,488,330 |
| Feb 13, 2026 | 6.64 | 6.71 | 6.45 | 6.57 | 6.57 | 1.08% | 29,918,100 |
| Feb 12, 2026 | 6.37 | 6.58 | 6.28 | 6.50 | 6.50 | 1.88% | 20,671,300 |
| Feb 11, 2026 | 6.38 | 6.45 | 6.22 | 6.38 | 6.38 | 0.63% | 15,946,004 |
| Feb 10, 2026 | 6.27 | 6.38 | 6.22 | 6.34 | 6.34 | 1.44% | 14,953,490 |
| Feb 9, 2026 | 6.10 | 6.27 | 6.08 | 6.25 | 6.25 | 2.97% | 20,243,800 |
| Feb 6, 2026 | 6.07 | 6.14 | 5.99 | 6.07 | 6.07 | 0.33% | 14,305,300 |
| Feb 5, 2026 | 6.06 | 6.14 | 6.01 | 6.05 | 6.05 | -0.33% | 11,479,800 |
| Feb 4, 2026 | 6.07 | 6.11 | 6.01 | 6.07 | 6.07 | -0.49% | 12,643,110 |
| Feb 3, 2026 | 6.12 | 6.13 | 6.04 | 6.10 | 6.10 | 0.49% | 12,994,000 |
| Feb 2, 2026 | 6.00 | 6.25 | 5.99 | 6.07 | 6.07 | 0.50% | 21,704,900 |
| Jan 30, 2026 | 5.96 | 6.12 | 5.83 | 6.04 | 6.04 | 0.83% | 20,978,500 |
| Jan 29, 2026 | 6.05 | 6.28 | 5.96 | 5.99 | 5.99 | -2.60% | 27,337,200 |
| Jan 28, 2026 | 6.66 | 6.70 | 6.05 | 6.15 | 6.15 | -8.48% | 65,720,460 |
| Jan 27, 2026 | 6.39 | 6.76 | 6.35 | 6.72 | 6.72 | 4.19% | 42,468,530 |
| Jan 26, 2026 | 6.25 | 6.47 | 6.25 | 6.45 | 6.45 | 3.37% | 30,840,900 |
| Jan 23, 2026 | 6.23 | 6.25 | 6.13 | 6.24 | 6.24 | 0.81% | 15,353,930 |
| Jan 22, 2026 | 6.25 | 6.25 | 6.07 | 6.19 | 6.19 | 0.16% | 17,076,700 |
| Jan 21, 2026 | 5.97 | 6.19 | 5.96 | 6.18 | 6.18 | 2.66% | 25,798,250 |
| Jan 20, 2026 | 6.32 | 6.32 | 5.98 | 6.02 | 6.02 | -3.22% | 31,441,200 |
| Jan 19, 2026 | 6.14 | 6.38 | 6.08 | 6.22 | 6.22 | 1.80% | 31,448,800 |
| Jan 16, 2026 | 5.99 | 6.19 | 5.99 | 6.11 | 6.11 | 1.16% | 31,200,400 |
| Jan 15, 2026 | 6.02 | 6.11 | 5.99 | 6.04 | 6.04 | -0.66% | 15,852,690 |
| Jan 14, 2026 | 5.96 | 6.17 | 5.92 | 6.08 | 6.08 | 1.50% | 28,635,800 |
| Jan 13, 2026 | 6.15 | 6.18 | 5.97 | 5.99 | 5.99 | -1.96% | 27,649,000 |
| Jan 12, 2026 | 6.09 | 6.33 | 5.98 | 6.11 | 6.11 | 2.17% | 42,811,300 |
| Jan 9, 2026 | 5.87 | 5.98 | 5.81 | 5.98 | 5.98 | 1.87% | 26,776,610 |
| Jan 8, 2026 | 5.83 | 5.88 | 5.76 | 5.87 | 5.87 | -0.51% | 21,490,960 |
| Jan 7, 2026 | 5.91 | 5.98 | 5.82 | 5.90 | 5.90 | - | 19,254,100 |
| Jan 6, 2026 | 6.14 | 6.17 | 5.86 | 5.90 | 5.90 | -4.22% | 43,995,300 |
| Jan 5, 2026 | 5.81 | 6.18 | 5.75 | 6.16 | 6.16 | 7.13% | 43,681,240 |
| Dec 31, 2025 | 5.87 | 5.89 | 5.75 | 5.75 | 5.75 | -1.37% | 16,798,400 |
| Dec 30, 2025 | 5.78 | 5.92 | 5.78 | 5.83 | 5.83 | -0.34% | 19,942,400 |
| Dec 29, 2025 | 6.03 | 6.11 | 5.79 | 5.85 | 5.85 | 0.86% | 42,797,370 |
| Dec 26, 2025 | 5.80 | 5.88 | 5.73 | 5.80 | 5.80 | - | 22,226,200 |
| Dec 25, 2025 | 5.89 | 5.90 | 5.75 | 5.80 | 5.80 | -1.36% | 23,826,600 |
| Dec 24, 2025 | 5.76 | 5.90 | 5.72 | 5.88 | 5.88 | 1.73% | 28,042,100 |
| Dec 23, 2025 | 6.11 | 6.13 | 5.73 | 5.78 | 5.78 | -5.86% | 52,966,300 |
| Dec 22, 2025 | 6.31 | 6.35 | 6.06 | 6.14 | 6.14 | -3.46% | 47,505,530 |
| Dec 19, 2025 | 6.39 | 6.49 | 6.22 | 6.36 | 6.36 | -0.31% | 43,178,800 |
| Dec 18, 2025 | 6.36 | 6.50 | 6.22 | 6.38 | 6.38 | 2.74% | 49,970,630 |
| Dec 17, 2025 | 6.45 | 6.47 | 6.00 | 6.21 | 6.21 | -4.75% | 73,206,787 |
| Dec 16, 2025 | 6.70 | 6.78 | 6.37 | 6.52 | 6.52 | -2.69% | 66,147,700 |
| Dec 15, 2025 | 6.63 | 6.87 | 6.45 | 6.70 | 6.70 | 1.06% | 84,123,650 |
| Dec 12, 2025 | 6.58 | 6.79 | 6.36 | 6.63 | 6.63 | 0.30% | 118,940,000 |
| Dec 11, 2025 | 6.25 | 6.94 | 6.18 | 6.61 | 6.61 | 4.75% | 181,486,446 |
| Dec 10, 2025 | 6.41 | 6.56 | 6.19 | 6.31 | 6.31 | -0.79% | 101,338,500 |
| Dec 9, 2025 | 6.58 | 7.27 | 6.30 | 6.36 | 6.36 | -6.06% | 174,446,900 |
| Dec 8, 2025 | 5.95 | 6.82 | 5.93 | 6.77 | 6.77 | 9.19% | 219,376,468 |
| Dec 5, 2025 | 7.04 | 7.04 | 6.01 | 6.20 | 6.20 | -3.13% | 211,353,800 |
| Dec 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 9.97% | 3,685,900 |
| Dec 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 10.02% | 4,933,580 |
| Dec 2, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 9.98% | 6,034,800 |
| Nov 24, 2025 | 4.49 | 4.81 | 4.49 | 4.81 | 4.81 | 10.07% | 26,794,100 |
| Nov 21, 2025 | 4.69 | 4.76 | 4.37 | 4.37 | 4.37 | -7.42% | 35,429,500 |
| Nov 20, 2025 | 4.73 | 4.81 | 4.67 | 4.72 | 4.72 | 0.64% | 23,100,800 |