Goldlok Holdings(Guangdong) Co.,Ltd. (SHE:002348)
China · Delayed Price · Currency is CNY 8.08
+0.39 (5.07%)
At close: Feb 27, 2026
SHE:002348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |