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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.69	20.72	20.72	20.92	20.62	1.6M
February 12, 2026	21.08	20.69	20.69	21.1	20.63	1.15M
February 11, 2026	21.29	20.95	20.95	21.29	20.95	1.04M
February 10, 2026	21.28	21.1	21.1	21.4	21.03	1.37M
February 09, 2026	21.1	21.26	21.26	21.64	20.93	1.94M
February 06, 2026	20.96	21.06	21.06	21.3	20.79	1.6M
February 05, 2026	20.85	20.99	20.99	21.05	20.78	1.42M
February 04, 2026	20.69	20.84	20.84	20.87	20.5	1.22M
February 03, 2026	20.75	20.75	20.75	20.86	20.48	1.1M
February 02, 2026	20.95	20.67	20.67	20.96	20.5	1.54M
January 30, 2026	20.5	20.85	20.85	20.86	20.4	1.62M
January 29, 2026	20.42	20.83	20.83	21	20.15	2.07M
January 28, 2026	20.54	20.41	20.41	20.63	20.33	1.03M
January 27, 2026	20.79	20.57	20.57	20.86	20.22	1.04M
January 26, 2026	20.99	20.89	20.89	21.09	20.72	1.53M
January 23, 2026	20.88	20.88	20.88	21.02	20.75	1.32M
January 22, 2026	20.55	20.88	20.88	21.02	20.47	1.86M
January 21, 2026	20.53	20.55	20.55	20.55	20.32	909,940
January 20, 2026	20.31	20.56	20.56	20.56	20.28	1.66M
January 19, 2026	20.23	20.28	20.28	20.32	20.19	1.28M
January 16, 2026	20.3	20.22	20.22	20.36	20.11	1.18M
January 15, 2026	20.31	20.31	20.31	20.38	20.21	1.23M
January 14, 2026	20.56	20.31	20.31	20.6	20.18	2.34M
January 13, 2026	20.54	20.45	20.45	20.69	20.38	1.79M
January 12, 2026	20.31	20.48	20.48	20.49	20.26	2.47M
January 09, 2026	20.29	20.28	20.28	20.34	20.14	1.51M
January 08, 2026	20.25	20.27	20.27	20.35	20.2	846,176
January 07, 2026	20.32	20.24	20.24	20.36	20.13	1.16M
January 06, 2026	20.45	20.32	20.32	20.45	20.27	1.68M
January 05, 2026	20.4	20.39	20.39	20.45	20.24	1.63M
December 31, 2025	20.35	20.39	20.39	20.6	20.02	1.48M
December 30, 2025	20.53	20.31	20.31	20.53	20.11	1.52M
December 29, 2025	20.59	20.5	20.5	20.64	20.28	1.92M
December 26, 2025	20.87	20.6	20.6	20.87	20.57	2.59M
December 25, 2025	21.19	20.88	20.88	22.2	20.76	3.59M
December 24, 2025	20.5	20.8	20.8	20.95	20.49	2.53M
December 23, 2025	20.85	20.58	20.58	20.89	20.55	1.73M
December 22, 2025	21.04	20.85	20.85	21.1	20.69	2.41M
December 19, 2025	20.77	21.04	21.04	21.19	20.76	2.59M
December 18, 2025	20.46	20.8	20.8	20.99	20.38	2.6M
December 17, 2025	20.48	20.54	20.54	20.68	20.25	2.52M
December 16, 2025	20.69	20.49	20.49	20.98	20.15	2.45M
December 15, 2025	20.58	20.65	20.65	20.98	20.35	3.05M
December 12, 2025	20.92	20.76	20.76	21.97	20.72	5.97M
December 11, 2025	21.73	20.94	20.94	21.8	20.9	7.41M
December 10, 2025	22.05	22.3	22.3	23.48	21.77	10.63M
December 09, 2025	21.59	21.63	21.63	22.44	21.24	5.59M
December 08, 2025	21.29	21.68	21.68	21.97	21.14	4.82M
December 05, 2025	20.99	21.39	21.39	21.6	20.78	3.23M
December 04, 2025	20.85	20.95	20.95	21.23	20.42	3.22M
December 03, 2025	21	20.85	20.85	21.5	20.8	3.67M
December 02, 2025	20.7	21.14	21.14	21.14	20.44	3.39M
December 01, 2025	20.61	20.66	20.66	20.84	20.56	2.33M
November 28, 2025	20.47	20.63	20.63	20.66	20.33	2.7M
November 27, 2025	20.61	20.48	20.48	20.89	20.41	2.93M
November 26, 2025	20.2	20.66	20.66	20.68	20.03	4.08M
November 25, 2025	19.99	20.25	20.25	20.43	19.99	3.55M
November 24, 2025	20.37	20.03	20.03	20.37	19.93	3.55M
November 21, 2025	20.58	20.41	20.41	20.98	19.92	5.76M
November 20, 2025	22.49	21.23	21.23	22.79	21.21	6.91M

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