Guangzhou Holike Creative Home Co.,Ltd. - 603898.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.67	14.88	14.88	15.85	14.88	5.11M
February 12, 2026	15.33	15.59	15.59	15.79	15.15	3.84M
February 11, 2026	16.3	15.4	15.4	16.3	15.4	6.6M
February 10, 2026	16.5	16.3	16.3	16.59	16	6.94M
February 09, 2026	16.18	16.4	16.4	16.56	16.16	8.93M
February 06, 2026	16.16	16.09	16.09	16.17	15.89	4.62M
February 05, 2026	16.02	16.08	16.08	16.19	15.83	4.64M
February 04, 2026	16.05	16.08	16.08	16.27	15.46	7.81M
February 03, 2026	16.8	16.07	16.07	16.8	15.5	9.09M
February 02, 2026	16.72	16.54	16.54	17	16.4	9.51M
January 30, 2026	17.65	17.66	17.66	18.09	16.61	18.46M
January 29, 2026	17.2	17.75	17.75	18.36	17.08	13.41M
January 28, 2026	17	17.02	17.02	17.34	16.38	21.51M
January 27, 2026	16.32	17.27	17.27	17.46	16.05	16.93M
January 26, 2026	15.9	16.52	16.52	16.57	15.56	6.89M
January 23, 2026	15.6	15.94	15.94	15.98	15.17	5.93M
January 22, 2026	14.7	15.58	15.58	15.9	14.7	12.37M
January 21, 2026	14.82	14.67	14.67	15.16	14.52	6.65M
January 20, 2026	14.52	14.82	14.82	14.95	14.27	6.4M
January 19, 2026	14.6	14.53	14.53	14.69	14.35	3.24M
January 16, 2026	14.27	14.5	14.5	14.96	13.96	7.41M
January 15, 2026	14.4	14.54	14.54	14.72	14.03	7.91M
January 14, 2026	13.78	14.34	14.34	14.44	13.56	10.23M
January 13, 2026	13.61	13.74	13.74	14.19	13.48	6.57M
January 12, 2026	13.73	13.63	13.63	13.75	13.4	6.06M
January 09, 2026	14.15	13.75	13.75	14.42	13.61	8.19M
January 08, 2026	13.72	13.99	13.99	14.36	13.72	5.82M
January 07, 2026	13.82	13.82	13.82	14.17	13.71	4.79M
January 06, 2026	13.89	13.82	13.82	14.09	13.61	5.64M
January 05, 2026	13.3	13.69	13.69	13.96	13.03	7.21M
December 31, 2025	13.68	13.31	13.31	13.8	13.17	8.08M
December 30, 2025	13.01	13.89	13.89	14.04	13.01	13.42M
December 29, 2025	12.96	13.3	13.3	14.2	12.69	15.19M
December 26, 2025	13.28	12.91	12.91	13.28	12.76	4.13M
December 25, 2025	13.22	13.16	13.16	13.33	12.95	3.61M
December 24, 2025	13.2	13.22	13.22	13.37	13.03	4.74M
December 23, 2025	13.4	13.32	13.32	13.52	13.13	3.8M
December 22, 2025	13.42	13.49	13.49	13.85	13.36	3.82M
December 19, 2025	13.4	13.4	13.4	13.75	13.33	4.16M
December 18, 2025	13.45	13.34	13.34	13.51	13.18	4.01M
December 17, 2025	13.77	13.5	13.5	13.8	12.9	6.33M
December 16, 2025	14.2	13.53	13.53	14.39	13.39	5.92M
December 15, 2025	14.02	14.26	14.26	14.6	13.8	8.18M
December 12, 2025	14.39	14.22	14.22	14.54	14	6.71M
December 11, 2025	15.05	14.44	14.44	15.09	14.39	7.54M
December 10, 2025	14.96	15.09	15.09	15.39	14.8	12.06M
December 09, 2025	14.53	14.82	14.82	15.6	14.21	19.94M
December 08, 2025	13.56	14.48	14.48	14.48	13.31	9.63M
December 05, 2025	13.62	13.16	13.16	13.8	12.8	12.08M
December 04, 2025	13.26	13.49	13.49	14.16	12.61	20.93M
December 03, 2025	15	13.87	13.87	15.32	13.55	29.3M
December 02, 2025	12.71	13.93	13.93	13.93	12.62	7.16M
December 01, 2025	13.2	12.66	12.66	13.33	12.55	7.69M
November 28, 2025	13.08	13.08	13.08	13.29	12.83	8.04M
November 27, 2025	13.15	13.14	13.14	13.57	12.9	10.91M
November 26, 2025	13.12	13.28	13.28	13.95	12.9	12.9M
November 25, 2025	13.07	13.3	13.3	13.46	12.76	19.5M
November 24, 2025	15.19	13.83	13.83	15.2	13.83	17.25M
November 21, 2025	14	15.37	15.37	15.37	13.97	27.49M
November 20, 2025	12.87	13.97	13.97	13.97	12.59	13.24M

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