Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Guangzhou Holike Creative Home Co.,Ltd. (603898.SS)

Compare
9.53
-0.16
(-1.65%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259.689.839.439.539.532,342,800
Apr 15, 20259.679.729.539.699.691,484,400
Apr 14, 20259.259.689.259.669.661,519,700
Apr 11, 20259.199.379.129.239.231,223,800
Apr 10, 20258.889.338.879.189.182,058,100
Apr 9, 20258.808.878.288.848.842,489,900
Apr 8, 20259.219.258.698.868.862,609,093
Apr 7, 20259.669.759.029.029.022,890,880
Apr 3, 202510.1210.169.9210.0210.021,440,200
Apr 2, 20259.8710.199.8710.1210.122,048,500
Apr 1, 20259.709.969.709.879.872,468,300
Mar 31, 20259.799.899.669.719.711,185,213
Mar 28, 20259.919.999.789.849.841,371,813
Mar 27, 202510.0910.099.729.909.901,185,400
Mar 26, 20259.9310.189.8610.1010.101,989,600
Mar 25, 20259.719.949.649.929.921,910,713
Mar 24, 202510.0610.099.509.729.723,724,800
Mar 21, 202510.3510.449.8910.0010.003,150,100
Mar 20, 202510.3510.4810.2910.3910.391,467,200
Mar 19, 202510.3910.4810.2510.3910.391,316,704
Mar 18, 202510.3510.4110.2110.3510.351,620,300
Mar 17, 202510.4910.5910.3510.3810.381,503,100
Mar 14, 202510.3610.5610.2510.5410.542,365,700
Mar 13, 202510.5010.5010.2310.4210.421,584,000
Mar 12, 202510.5310.8310.4210.4710.472,989,002
Mar 11, 202510.6810.7010.3510.5310.533,057,300
Mar 10, 202510.3110.8810.3110.7810.784,085,630
Mar 7, 202510.5010.5810.2010.2810.282,800,470
Mar 6, 202510.0810.509.9210.5010.504,177,899
Mar 5, 202510.2710.279.699.949.943,057,413
Mar 4, 202510.0910.269.9310.2210.222,816,313
Mar 3, 20259.8910.199.8910.0010.003,454,200
Feb 28, 20259.8710.139.849.909.902,258,500
Feb 27, 20259.8310.099.6010.0510.053,006,800
Feb 26, 20259.709.969.679.749.742,309,395
Feb 25, 20259.499.989.389.739.733,784,695
Feb 24, 20259.119.509.039.489.483,142,500
Feb 21, 20258.999.278.959.109.104,432,910
Feb 20, 20258.959.128.919.039.031,378,900
Feb 19, 20258.918.988.788.988.981,455,180
Feb 18, 20259.009.078.778.808.802,238,900
Feb 17, 20258.849.008.718.978.971,933,095
Feb 14, 20258.778.908.758.778.771,237,199
Feb 13, 20258.848.868.748.818.811,636,107
Feb 12, 20258.798.918.668.778.771,638,200
Feb 11, 20258.799.018.758.808.802,500,699
Feb 10, 20258.658.808.608.798.791,833,300
Feb 7, 20258.508.708.468.588.582,317,300
Feb 6, 20258.488.538.328.508.502,664,500
Feb 5, 20258.938.948.408.468.464,022,900
Jan 27, 20258.669.208.668.818.812,181,400
Jan 24, 20258.698.968.588.668.661,476,700
Jan 23, 20258.758.848.628.728.722,094,600
Jan 22, 20258.718.758.448.588.582,221,100
Jan 21, 20259.069.088.658.758.752,071,760
Jan 20, 20258.979.058.868.988.981,060,794
Jan 17, 20259.129.128.858.998.991,052,500
Jan 16, 20258.909.168.909.029.021,392,500
Jan 15, 20258.909.048.858.928.921,072,420
Jan 14, 20258.548.878.548.878.871,548,670
Jan 13, 20258.598.628.318.508.501,417,757
Jan 10, 20259.009.008.588.598.59983,370
Jan 9, 20259.029.118.878.938.93829,600
Jan 8, 20258.589.308.589.079.071,270,700
Jan 7, 20258.969.248.829.239.231,237,275
Jan 6, 20258.859.228.538.978.972,069,213
Jan 3, 20259.419.498.798.858.852,088,200
Jan 2, 20259.339.599.289.339.331,523,205
Dec 31, 20249.559.679.389.409.401,574,925
Dec 30, 20249.949.969.469.559.551,979,140
Dec 27, 20249.699.889.459.869.862,207,912
Dec 26, 20249.449.529.349.429.421,008,269
Dec 25, 20249.439.579.129.469.461,933,189
Dec 24, 20249.639.689.349.459.451,232,800
Dec 23, 20249.919.919.309.449.442,464,500
Dec 20, 20249.8910.269.859.939.933,040,404
Dec 19, 20248.9010.138.909.979.974,965,702
Dec 18, 20249.469.629.319.579.571,383,810
Dec 17, 20249.889.959.439.479.472,446,800
Dec 16, 202410.1910.369.789.919.912,281,300
Dec 13, 202410.1310.359.9010.1310.133,008,200
Dec 12, 20249.8810.199.8110.1710.172,879,517
Dec 11, 20249.8210.029.819.909.902,901,400
Dec 10, 20249.7810.059.609.869.864,388,662
Dec 9, 20249.579.739.509.599.591,960,700
Dec 6, 20249.549.639.499.559.552,045,200
Dec 5, 20249.439.679.269.539.533,701,672
Dec 4, 20249.859.909.299.449.446,556,402
Dec 3, 202410.1510.159.809.919.914,737,269
Dec 2, 202410.2310.3910.0010.1810.186,271,669
Nov 29, 20249.7410.409.6010.4010.409,084,069
Nov 28, 20249.4510.079.339.879.8711,292,128
Nov 27, 20248.929.508.809.339.335,605,600
Nov 26, 20248.819.388.759.089.086,439,000
Nov 25, 20248.528.798.528.758.752,280,800
Nov 22, 20248.998.998.558.598.592,523,200
Nov 21, 20248.848.958.778.918.911,932,100
Nov 20, 20248.679.128.678.898.893,446,300
Nov 19, 20248.538.808.488.728.723,028,300
Nov 18, 20248.989.288.648.748.747,028,199
Nov 15, 20248.728.938.638.898.893,510,300
Nov 14, 20248.918.998.698.728.721,262,800
Nov 13, 20248.878.998.688.918.911,997,700
Nov 12, 20248.849.028.818.898.894,018,300
Nov 11, 20248.738.858.688.818.812,205,500
Nov 8, 20248.858.998.738.808.802,931,000
Nov 7, 20248.588.888.568.838.834,151,300
Nov 6, 20248.628.678.438.628.622,516,413
Nov 5, 20248.608.778.488.638.633,083,569
Nov 4, 20248.368.558.368.538.532,392,328
Nov 1, 20249.109.108.318.408.405,803,413
Oct 31, 20248.519.048.498.848.848,482,841
Oct 30, 20248.598.748.388.558.552,700,200
Oct 29, 20248.748.848.578.678.674,895,297
Oct 28, 20248.468.758.458.678.674,639,802
Oct 25, 20248.338.528.328.508.502,572,313
Oct 24, 20248.208.348.208.338.331,493,500
Oct 23, 20248.338.478.258.298.292,037,603
Oct 22, 20248.258.408.208.378.372,613,003
Oct 21, 20248.308.488.168.298.293,190,400
Oct 18, 20248.148.528.068.308.303,028,706
Oct 17, 20248.338.638.128.158.153,481,500
Oct 16, 20248.148.428.108.348.343,490,800
Oct 15, 20248.248.488.168.168.162,301,100
Oct 14, 20248.278.358.068.318.311,876,300
Oct 11, 20248.238.358.108.128.121,807,200
Oct 10, 20248.158.498.108.238.233,711,699
Oct 9, 20248.608.608.098.108.105,563,100
Oct 8, 20249.509.508.428.848.848,072,404
Sep 30, 20248.398.758.068.648.648,084,414
Sep 27, 20247.788.067.728.048.044,206,700
Sep 26, 20247.507.957.327.777.776,305,700
Sep 25, 20247.677.787.477.547.547,057,800
Sep 24, 20247.487.727.307.647.644,967,900
Sep 23, 20247.347.587.057.507.504,153,858
Sep 20, 20247.317.387.137.337.333,106,846
Sep 19, 20247.047.436.997.337.332,801,700
Sep 18, 20246.927.046.867.007.001,029,100
Sep 13, 20247.147.186.976.976.97788,300
Sep 12, 20247.117.257.107.137.13466,200
Sep 11, 20247.197.287.177.187.18844,400
Sep 10, 20247.197.257.147.237.23741,300
Sep 9, 20247.167.207.087.207.201,100,300
Sep 6, 20247.217.277.137.207.20972,600
Sep 5, 20247.117.267.117.247.24838,300
Sep 4, 20247.207.227.077.127.121,094,378
Sep 3, 20247.207.277.147.207.20982,999
Sep 2, 20247.217.357.177.227.221,465,300
Aug 30, 20247.027.367.007.227.223,129,900
Aug 29, 20246.917.066.867.047.042,298,100
Aug 28, 20247.137.557.097.167.163,288,900
Aug 27, 20247.387.647.047.207.204,152,400
Aug 26, 20247.047.576.997.397.394,040,900
Aug 23, 20247.017.167.007.077.071,486,800
Aug 22, 20247.277.317.097.137.131,083,800
Aug 21, 20247.267.317.217.287.28716,400
Aug 20, 20247.277.367.217.267.261,054,000
Aug 19, 20247.297.397.207.337.331,684,293
Aug 16, 20247.507.507.207.267.263,214,600
Aug 15, 20247.647.737.457.527.524,491,800
Aug 14, 20247.527.747.427.687.683,277,899
Aug 13, 20247.517.537.397.527.521,085,800
Aug 12, 20247.487.567.427.547.541,612,100
Aug 9, 20247.477.647.457.507.502,285,300
Aug 8, 20247.377.567.367.487.481,670,331
Aug 7, 20247.477.487.347.407.401,275,300
Aug 6, 20247.427.507.357.477.471,851,731
Aug 5, 20247.307.477.267.337.331,769,200
Aug 2, 20247.307.467.297.387.382,057,123
Aug 1, 20247.447.497.367.447.442,479,823
Jul 31, 20247.237.467.217.457.453,111,900
Jul 30, 20247.207.287.147.267.262,125,200
Jul 29, 20247.317.357.237.237.232,035,400
Jul 26, 20247.217.347.217.307.302,832,600
Jul 25, 20247.347.387.197.257.253,558,000
Jul 24, 20247.407.727.357.367.364,109,000
Jul 23, 20247.727.797.507.507.506,870,200
Jul 22, 20248.298.347.817.987.989,491,101
Jul 19, 20249.359.688.318.688.6815,584,732
Jul 18, 20247.998.927.978.928.929,985,865
Jul 17, 20248.028.117.888.118.111,361,187
Jul 16, 20247.978.127.807.987.982,615,587
Jul 15, 20248.028.077.738.048.042,019,100
Jul 12, 20247.708.067.708.028.022,818,700
Jul 11, 20247.427.777.427.727.721,521,866
Jul 10, 20247.307.427.167.367.361,254,700
Jul 9, 20247.397.397.147.337.331,340,000
Jul 8, 20247.507.587.257.347.34680,400
Jul 5, 20247.347.347.347.347.34-
Jul 4, 20247.577.657.317.347.34604,900
Jul 3, 20247.597.687.557.587.58516,000
Jul 2, 20247.677.707.527.607.60716,200
Jul 1, 20247.397.647.387.647.641,194,144
Jun 28, 20247.357.467.287.357.35577,600
Jun 27, 20247.427.547.347.357.35560,800
Jun 26, 20247.337.517.167.497.49596,800
Jun 25, 20247.157.427.067.337.33813,000
Jun 24, 20247.507.517.157.157.151,238,701
Jun 21, 20247.537.607.437.547.54603,466
Jun 20, 20247.737.807.497.537.53929,700
Jun 19, 20247.777.857.727.757.75633,999
Jun 18, 20247.847.867.737.797.79576,200
Jun 17, 20247.857.977.767.797.79644,100
Jun 14, 20247.867.977.817.937.93755,600
Jun 13, 20247.868.047.787.907.901,412,200
Jun 12, 20247.687.927.587.867.861,376,000
Jun 11, 20247.697.707.497.697.69856,652
Jun 7, 20247.527.727.517.697.691,319,687
Jun 6, 2024 0.21 Dividend
Jun 6, 20247.787.807.407.497.491,850,300
Jun 5, 20248.108.107.877.947.731,919,157
Jun 4, 20248.248.247.988.117.901,741,200
Jun 3, 20248.518.568.218.338.111,707,557
May 31, 20248.438.558.368.508.281,283,200
May 30, 20248.478.528.328.358.131,340,400
May 29, 20248.488.588.428.468.24992,999
May 28, 20248.758.758.468.478.251,236,700
May 27, 20248.688.768.518.748.511,467,500
May 24, 20248.838.868.608.608.371,340,400
May 23, 20248.999.038.738.828.591,870,000
May 22, 20249.079.158.999.048.802,275,900
May 21, 20249.089.148.999.068.821,761,800
May 20, 20249.569.578.999.128.884,837,900
May 17, 20249.209.509.109.499.243,381,400
May 16, 20248.909.398.889.249.003,115,825
May 15, 20248.849.028.798.898.652,023,900
May 14, 20248.628.868.628.848.611,661,387
May 13, 20249.009.008.578.628.392,958,800
May 10, 20249.269.298.809.008.763,812,664
May 9, 20248.758.918.708.858.622,131,200
May 8, 20248.949.008.648.708.472,456,387
May 7, 20249.059.138.848.948.703,035,900
May 6, 20249.149.418.989.118.874,185,098
Apr 30, 20249.359.479.039.078.832,241,700
Apr 29, 20248.979.598.979.539.283,246,945
Apr 26, 20248.869.108.829.088.841,170,885
Apr 25, 20248.889.028.788.928.681,290,500
Apr 24, 20248.818.978.708.888.651,168,300
Apr 23, 20248.488.828.458.788.551,457,000
Apr 22, 20248.348.608.088.478.251,887,778
Apr 19, 20248.368.518.268.338.111,133,800
Apr 18, 20248.378.778.288.498.271,517,000
Apr 17, 20248.008.417.888.388.161,968,999
Apr 16, 20248.348.487.847.867.652,280,500