GoldenHome Living Co., Ltd. - 603180.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	19.83	20.11	20.11	20.2	19.83	878,652
October 20, 2025	19.85	19.9	19.9	20.02	19.79	879,100
October 17, 2025	19.92	19.8	19.8	19.99	19.8	813,768
October 16, 2025	19.96	19.94	19.94	20.04	19.82	687,156
October 15, 2025	20	19.98	19.98	20.15	19.86	923,440
October 14, 2025	20.05	19.95	19.95	20.14	19.92	882,514
October 13, 2025	19.81	19.96	19.96	20.09	19.57	1.42M
October 10, 2025	20.26	19.99	19.99	20.26	19.85	757,640
October 09, 2025	20.24	19.95	19.95	20.24	19.78	1.14M
September 30, 2025	20.17	20.23	20.23	20.29	20.05	1.03M
September 29, 2025	20.28	20.17	20.17	20.3	19.95	1.57M
September 26, 2025	21	20.31	20.31	21	20.09	1.53M
September 25, 2025	20.4	20.38	20.38	20.47	20.2	1.14M
September 24, 2025	20.29	20.42	20.42	20.45	20.18	1.05M
September 23, 2025	20.4	20.29	20.29	20.45	19.92	1.27M
September 22, 2025	20.47	20.35	20.35	20.47	20.12	1.27M
September 19, 2025	20.47	20.47	20.47	20.54	20.23	1.11M
September 18, 2025	20.68	20.37	20.37	20.74	20.24	1.29M
September 17, 2025	20.7	20.54	20.54	20.88	20.52	1.29M
September 16, 2025	20.67	20.78	20.78	20.83	20.12	1.49M
September 15, 2025	20.88	20.65	20.65	20.88	20.5	839,860
September 12, 2025	20.9	20.65	20.65	20.91	20.61	944,936
September 11, 2025	20.73	20.84	20.84	21.04	20.59	1.65M
September 10, 2025	20.7	20.73	20.73	20.79	20.58	1.42M
September 09, 2025	20.27	20.65	20.65	20.81	20.14	2M
September 08, 2025	20.02	20.27	20.27	20.28	19.99	1.51M
September 05, 2025	20.1	20.02	20.02	20.1	19.85	1.56M
September 04, 2025	19.85	19.99	19.99	20.13	19.69	1.46M
September 03, 2025	19.96	19.75	19.75	20.03	19.68	952,630
September 02, 2025	20.01	19.96	19.96	20.06	19.7	1.26M
September 01, 2025	19.95	20	20	20.19	19.76	1.66M
August 29, 2025	19.91	19.79	19.79	19.98	19.64	1.24M
August 28, 2025	19.8	19.9	19.9	20.25	19.52	2.18M
August 27, 2025	20.57	20.09	20.09	20.66	20.02	1.7M
August 26, 2025	20.5	20.56	20.56	20.73	20.46	1.29M
August 25, 2025	20.55	20.53	20.53	20.65	20.45	1.57M
August 22, 2025	20.68	20.54	20.54	20.73	20.35	2.17M
August 21, 2025	20.71	20.7	20.7	20.76	20.62	1.92M
August 20, 2025	20.68	20.69	20.69	20.74	20.53	1.4M
August 19, 2025	20.63	20.66	20.66	20.75	20.52	1.76M
August 18, 2025	20.71	20.62	20.62	20.8	20.53	2.11M
August 15, 2025	20.92	20.64	20.64	21.08	20.5	2.45M
August 14, 2025	21	21.04	21.04	21.4	20.81	2.87M
August 13, 2025	21.26	20.97	20.97	21.41	20.93	1.46M
August 12, 2025	21.43	21.25	21.25	21.52	21.21	1.09M
August 11, 2025	21.1	21.42	21.42	21.5	20.98	1.72M
August 08, 2025	21.09	21.06	21.06	21.14	20.93	1.1M
August 07, 2025	20.74	21.04	21.04	21.16	20.62	1.73M
August 06, 2025	20.82	20.75	20.75	20.82	20.57	1.57M
August 05, 2025	20.6	20.83	20.83	20.89	20.51	1.33M
August 04, 2025	20.6	20.6	20.6	20.91	20.4	1.95M
August 01, 2025	20.14	20.56	20.56	20.69	20.05	2.64M
July 31, 2025	20.26	20.15	20.15	20.26	19.95	2.08M
July 30, 2025	20.12	20.17	20.17	20.32	20	1.19M
July 29, 2025	20.2	20.13	20.13	20.49	19.9	1.7M
July 28, 2025	20.17	20.2	20.2	20.27	20.07	1.17M
July 25, 2025	19.99	20.19	20.19	20.25	19.82	2.01M
July 24, 2025	19.75	19.93	19.93	20.23	19.73	2.14M
July 23, 2025	19.79	19.79	19.79	20.11	19.68	1.5M
July 22, 2025	19.75	19.79	19.79	19.8	19.63	960,080

GoldenHome Living Co., Ltd. (603180.SS) SHH