Goldlok Holdings(Guangdong) Co.,Ltd. (SHE:002348)
China flag China · Delayed Price · Currency is CNY
6.07
+0.02 (0.33%)
At close: Feb 6, 2026

SHE:002348 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20266.076.145.996.076.070.33%14,305,300
Feb 5, 20266.066.146.016.056.05-0.33%11,479,800
Feb 4, 20266.076.116.016.076.07-0.49%12,643,110
Feb 3, 20266.126.136.046.106.100.49%12,994,000
Feb 2, 20266.006.255.996.076.070.50%21,704,900
Jan 30, 20265.966.125.836.046.040.83%20,978,500
Jan 29, 20266.056.285.965.995.99-2.60%27,337,200
Jan 28, 20266.666.706.056.156.15-8.48%65,720,460
Jan 27, 20266.396.766.356.726.724.19%42,468,530
Jan 26, 20266.256.476.256.456.453.37%30,840,900
Jan 23, 20266.236.256.136.246.240.81%15,353,930
Jan 22, 20266.256.256.076.196.190.16%17,076,700
Jan 21, 20265.976.195.966.186.182.66%25,798,250
Jan 20, 20266.326.325.986.026.02-3.22%31,441,200
Jan 19, 20266.146.386.086.226.221.80%31,448,800
Jan 16, 20265.996.195.996.116.111.16%31,200,400
Jan 15, 20266.026.115.996.046.04-0.66%15,852,690
Jan 14, 20265.966.175.926.086.081.50%28,635,800
Jan 13, 20266.156.185.975.995.99-1.96%27,649,000
Jan 12, 20266.096.335.986.116.112.17%42,811,300
Jan 9, 20265.875.985.815.985.981.87%26,776,610
Jan 8, 20265.835.885.765.875.87-0.51%21,490,960
Jan 7, 20265.915.985.825.905.90-19,254,100
Jan 6, 20266.146.175.865.905.90-4.22%43,995,300
Jan 5, 20265.816.185.756.166.167.13%43,681,240
Dec 31, 20255.875.895.755.755.75-1.37%16,798,400
Dec 30, 20255.785.925.785.835.83-0.34%19,942,400
Dec 29, 20256.036.115.795.855.850.86%42,797,370
Dec 26, 20255.805.885.735.805.80-22,226,200
Dec 25, 20255.895.905.755.805.80-1.36%23,826,600
Dec 24, 20255.765.905.725.885.881.73%28,042,100
Dec 23, 20256.116.135.735.785.78-5.86%52,966,300
Dec 22, 20256.316.356.066.146.14-3.46%47,505,530
Dec 19, 20256.396.496.226.366.36-0.31%43,178,800
Dec 18, 20256.366.506.226.386.382.74%49,970,630
Dec 17, 20256.456.476.006.216.21-4.75%73,206,787
Dec 16, 20256.706.786.376.526.52-2.69%66,147,700
Dec 15, 20256.636.876.456.706.701.06%84,123,650
Dec 12, 20256.586.796.366.636.630.30%118,940,000
Dec 11, 20256.256.946.186.616.614.75%181,486,446
Dec 10, 20256.416.566.196.316.31-0.79%101,338,500
Dec 9, 20256.587.276.306.366.36-6.06%174,446,900
Dec 8, 20255.956.825.936.776.779.19%219,376,468
Dec 5, 20257.047.046.016.206.20-3.13%211,353,800
Dec 4, 20256.406.406.406.406.409.97%3,685,900
Dec 3, 20255.825.825.825.825.8210.02%4,933,580
Dec 2, 20255.295.295.295.295.299.98%6,034,800
Nov 24, 20254.494.814.494.814.8110.07%26,794,100
Nov 21, 20254.694.764.374.374.37-7.42%35,429,500
Nov 20, 20254.734.814.674.724.720.64%23,100,800