Higold Group Co., LTD. (SHE:001221)
China · Delayed Price · Currency is CNY 59.34
-0.94 (-1.56%)
At close: Nov 3, 2025
Higold Group Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60.06 | 60.75 | 59.60 | 60.28 | 60.28 | -0.20% | 1,990,131 |
| Oct 30, 2025 | 61.81 | 62.66 | 60.40 | 60.40 | 60.40 | -3.00% | 2,924,257 |
| Oct 29, 2025 | 61.90 | 63.18 | 61.70 | 62.27 | 62.27 | -0.54% | 3,063,829 |
| Oct 28, 2025 | 64.91 | 67.25 | 62.55 | 62.61 | 62.61 | 2.39% | 6,018,492 |
| Oct 27, 2025 | 60.98 | 61.68 | 60.61 | 61.15 | 61.15 | 0.64% | 1,909,482 |
| Oct 24, 2025 | 60.85 | 61.50 | 60.57 | 60.76 | 60.76 | -0.85% | 1,882,483 |
| Oct 23, 2025 | 61.55 | 61.55 | 58.68 | 61.28 | 61.28 | -0.83% | 3,639,788 |
| Oct 22, 2025 | 65.45 | 65.51 | 61.50 | 61.79 | 61.79 | -5.59% | 4,272,365 |
| Oct 21, 2025 | 64.80 | 65.45 | 64.07 | 65.45 | 65.45 | 1.00% | 2,191,338 |
| Oct 20, 2025 | 65.30 | 66.28 | 64.50 | 64.80 | 64.80 | -1.20% | 2,654,677 |
| Oct 17, 2025 | 68.95 | 69.33 | 65.00 | 65.59 | 65.59 | -4.73% | 3,454,950 |
| Oct 16, 2025 | 66.60 | 70.00 | 66.00 | 68.85 | 68.85 | 3.05% | 4,470,195 |
| Oct 15, 2025 | 65.45 | 67.17 | 65.43 | 66.81 | 66.81 | 0.77% | 3,115,711 |
| Oct 14, 2025 | 66.90 | 67.25 | 64.47 | 66.30 | 66.30 | -1.13% | 4,528,675 |
| Oct 13, 2025 | 63.00 | 67.23 | 62.51 | 67.06 | 67.06 | 2.71% | 5,324,788 |
| Oct 10, 2025 | 61.98 | 66.09 | 61.36 | 65.29 | 65.29 | 5.34% | 6,959,489 |
| Oct 9, 2025 | 61.47 | 63.52 | 60.76 | 61.98 | 61.98 | 0.52% | 4,763,284 |
| Sep 30, 2025 | 62.70 | 63.11 | 61.00 | 61.66 | 61.66 | -1.83% | 4,806,180 |
| Sep 29, 2025 | 62.33 | 64.50 | 62.21 | 62.81 | 62.81 | -0.99% | 5,030,829 |
| Sep 26, 2025 | 66.52 | 67.00 | 63.40 | 63.44 | 63.44 | -8.48% | 8,093,003 |
| Sep 25, 2025 | 69.00 | 73.73 | 67.00 | 69.32 | 69.32 | -1.28% | 11,670,267 |
| Sep 24, 2025 | 66.64 | 70.22 | 63.70 | 70.22 | 70.22 | 9.99% | 11,354,635 |
| Sep 23, 2025 | 69.80 | 69.98 | 60.85 | 63.84 | 63.84 | -5.30% | 11,523,006 |
| Sep 22, 2025 | 62.90 | 67.41 | 61.30 | 67.41 | 67.41 | 10.00% | 10,404,482 |
| Sep 19, 2025 | 55.08 | 61.28 | 54.50 | 61.28 | 61.28 | 10.00% | 10,731,831 |
| Sep 18, 2025 | 55.01 | 57.44 | 54.22 | 55.71 | 55.71 | 1.00% | 6,301,349 |
| Sep 17, 2025 | 56.27 | 56.88 | 55.00 | 55.16 | 55.16 | -1.97% | 3,749,535 |
| Sep 16, 2025 | 57.20 | 57.20 | 54.91 | 56.27 | 56.27 | -1.80% | 5,911,970 |
| Sep 15, 2025 | 53.89 | 58.65 | 53.27 | 57.30 | 57.30 | 5.66% | 8,527,703 |
| Sep 12, 2025 | 54.69 | 54.86 | 53.28 | 54.23 | 54.23 | -1.29% | 4,790,283 |
| Sep 11, 2025 | 54.20 | 55.92 | 53.66 | 54.94 | 54.94 | 0.20% | 5,290,186 |
| Sep 10, 2025 | 54.20 | 56.00 | 53.59 | 54.83 | 54.83 | 0.66% | 6,499,836 |
| Sep 9, 2025 | 52.36 | 54.67 | 51.80 | 54.47 | 54.47 | 3.57% | 7,048,673 |
| Sep 8, 2025 | 51.89 | 53.34 | 51.33 | 52.59 | 52.59 | 1.35% | 3,279,059 |
| Sep 5, 2025 | 51.50 | 51.99 | 50.49 | 51.89 | 51.89 | 0.74% | 3,508,225 |
| Sep 4, 2025 | 51.32 | 53.12 | 50.70 | 51.51 | 51.51 | 0.76% | 3,241,165 |
| Sep 3, 2025 | 54.00 | 54.00 | 50.75 | 51.12 | 51.12 | -4.47% | 4,195,242 |
| Sep 2, 2025 | 55.00 | 55.44 | 52.99 | 53.51 | 53.51 | -3.48% | 4,822,599 |
| Sep 1, 2025 | 53.26 | 56.12 | 53.02 | 55.44 | 55.44 | 2.51% | 6,464,697 |
| Aug 29, 2025 | 52.35 | 56.00 | 52.35 | 54.08 | 54.08 | 3.96% | 8,251,787 |
| Aug 28, 2025 | 51.75 | 52.48 | 50.41 | 52.02 | 52.02 | 0.42% | 3,987,598 |
| Aug 27, 2025 | 53.50 | 53.87 | 51.51 | 51.80 | 51.80 | -3.82% | 5,809,369 |
| Aug 26, 2025 | 53.62 | 55.55 | 53.30 | 53.86 | 53.86 | -0.41% | 6,186,192 |
| Aug 25, 2025 | 53.39 | 55.35 | 53.30 | 54.08 | 54.08 | 1.25% | 7,696,470 |
| Aug 22, 2025 | 54.92 | 56.43 | 52.83 | 53.41 | 53.41 | -2.18% | 9,899,160 |
| Aug 21, 2025 | 49.64 | 54.60 | 48.67 | 54.60 | 54.60 | 9.99% | 11,753,976 |
| Aug 20, 2025 | 48.20 | 49.66 | 48.08 | 49.64 | 49.64 | 2.18% | 5,522,674 |
| Aug 19, 2025 | 48.49 | 49.84 | 48.45 | 48.58 | 48.58 | -0.23% | 5,285,840 |
| Aug 18, 2025 | 48.29 | 49.37 | 47.68 | 48.69 | 48.69 | 0.83% | 5,792,993 |
| Aug 15, 2025 | 46.23 | 49.20 | 46.23 | 48.29 | 48.29 | 3.36% | 6,348,298 |