Goldlok Holdings(Guangdong) Co.,Ltd. (SHE:002348)
China · Delayed Price · Currency is CNY 7.57
-0.34 (-4.30%)
At close: Mar 20, 2026
SHE:002348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |