Goldlok Holdings(Guangdong) Co.,Ltd. (SHE:002348)
China · Delayed Price · Currency is CNY 3.950
-0.060 (-1.50%)
Sep 18, 2025, 2:45 PM CST
SHE:002348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.89 | 4.06 | 3.89 | 3.94 | 3.94 | -1.75% | 42,839,506 |
| Sep 17, 2025 | 4.08 | 4.12 | 4.00 | 4.01 | 4.01 | -2.43% | 34,199,902 |
| Sep 16, 2025 | 4.03 | 4.16 | 3.97 | 4.11 | 4.11 | 3.01% | 47,892,807 |
| Sep 15, 2025 | 4.05 | 4.06 | 3.91 | 3.99 | 3.99 | 1.53% | 38,243,644 |
| Sep 12, 2025 | 3.89 | 4.06 | 3.85 | 3.93 | 3.93 | 1.03% | 58,648,600 |
| Sep 11, 2025 | 3.93 | 3.93 | 3.84 | 3.89 | 3.89 | -1.27% | 28,459,800 |
| Sep 10, 2025 | 3.93 | 3.97 | 3.89 | 3.94 | 3.94 | 0.25% | 28,628,906 |
| Sep 9, 2025 | 3.95 | 4.00 | 3.90 | 3.93 | 3.93 | -1.26% | 32,455,500 |
| Sep 8, 2025 | 3.94 | 3.99 | 3.86 | 3.98 | 3.98 | 1.27% | 54,796,200 |
| Sep 5, 2025 | 3.81 | 3.96 | 3.78 | 3.93 | 3.93 | 3.15% | 58,803,800 |
| Sep 4, 2025 | 3.76 | 3.85 | 3.73 | 3.81 | 3.81 | 1.06% | 32,387,700 |
| Sep 3, 2025 | 3.82 | 3.88 | 3.73 | 3.77 | 3.77 | -1.57% | 35,662,502 |
| Sep 2, 2025 | 3.76 | 3.89 | 3.70 | 3.83 | 3.83 | 2.13% | 43,355,439 |
| Sep 1, 2025 | 3.70 | 3.83 | 3.68 | 3.75 | 3.75 | 0.54% | 26,066,950 |
| Aug 29, 2025 | 3.63 | 3.77 | 3.63 | 3.73 | 3.73 | 2.75% | 20,302,000 |
| Aug 28, 2025 | 3.74 | 3.75 | 3.61 | 3.63 | 3.63 | -2.94% | 27,596,700 |
| Aug 27, 2025 | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | -0.80% | 28,126,770 |
| Aug 26, 2025 | 3.77 | 3.79 | 3.73 | 3.77 | 3.77 | -0.26% | 18,592,416 |
| Aug 25, 2025 | 3.80 | 3.81 | 3.73 | 3.78 | 3.78 | -0.26% | 20,862,104 |
| Aug 22, 2025 | 3.77 | 3.85 | 3.75 | 3.79 | 3.79 | 1.07% | 24,604,683 |
| Aug 21, 2025 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | -1.06% | 21,337,100 |
| Aug 20, 2025 | 3.75 | 3.79 | 3.72 | 3.79 | 3.79 | 1.34% | 23,108,567 |
| Aug 19, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.27% | 17,298,002 |
| Aug 18, 2025 | 3.76 | 3.78 | 3.72 | 3.75 | 3.75 | 0.27% | 19,279,100 |
| Aug 15, 2025 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.54% | 13,824,900 |
| Aug 14, 2025 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -2.11% | 20,703,900 |
| Aug 13, 2025 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | -0.26% | 18,499,500 |
| Aug 12, 2025 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | -1.55% | 20,675,367 |
| Aug 11, 2025 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -1.53% | 18,392,400 |
| Aug 8, 2025 | 3.91 | 3.94 | 3.85 | 3.93 | 3.93 | 0.26% | 22,451,600 |
| Aug 7, 2025 | 3.87 | 3.94 | 3.83 | 3.92 | 3.92 | 1.03% | 21,427,400 |
| Aug 6, 2025 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | 1.31% | 25,418,065 |
| Aug 5, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.86% | 14,285,602 |
| Aug 4, 2025 | 3.76 | 3.78 | 3.68 | 3.76 | 3.76 | - | 12,853,600 |
| Aug 1, 2025 | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | -1.05% | 16,062,103 |
| Jul 31, 2025 | 3.88 | 3.89 | 3.80 | 3.80 | 3.80 | -2.31% | 20,160,702 |
| Jul 30, 2025 | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | -1.77% | 26,044,120 |
| Jul 29, 2025 | 4.12 | 4.19 | 3.91 | 3.96 | 3.96 | -1.00% | 51,741,867 |
| Jul 28, 2025 | 3.89 | 4.02 | 3.85 | 4.00 | 4.00 | 3.36% | 50,315,002 |
| Jul 25, 2025 | 3.84 | 3.88 | 3.82 | 3.87 | 3.87 | 0.78% | 17,766,529 |
| Jul 24, 2025 | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | 0.26% | 14,777,835 |
| Jul 23, 2025 | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | -1.54% | 18,711,100 |
| Jul 22, 2025 | 3.87 | 3.94 | 3.85 | 3.89 | 3.89 | 0.52% | 22,604,400 |
| Jul 21, 2025 | 3.82 | 3.90 | 3.81 | 3.87 | 3.87 | 0.78% | 19,113,900 |
| Jul 18, 2025 | 3.92 | 3.98 | 3.82 | 3.84 | 3.84 | -1.79% | 23,975,900 |
| Jul 17, 2025 | 3.84 | 3.98 | 3.81 | 3.91 | 3.91 | 1.56% | 35,610,008 |
| Jul 16, 2025 | 3.78 | 3.87 | 3.77 | 3.85 | 3.85 | 2.12% | 21,516,400 |
| Jul 15, 2025 | 3.83 | 3.84 | 3.75 | 3.77 | 3.77 | -2.08% | 21,621,895 |
| Jul 14, 2025 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | 0.79% | 18,472,400 |
| Jul 11, 2025 | 3.83 | 3.83 | 3.74 | 3.82 | 3.82 | - | 23,476,700 |