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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9.83	9.65	9.65	9.88	9.25	3.38M
October 16, 2025	10.16	9.84	9.84	10.2	9.78	3.19M
October 15, 2025	10.08	10.12	10.12	10.26	10.03	2.85M
October 14, 2025	10.06	10.03	10.03	10.24	10.01	3.14M
October 13, 2025	9.95	10.01	10.01	10.08	9.7	3.34M
October 10, 2025	9.98	10.13	10.13	10.29	9.92	3.18M
October 09, 2025	10.09	10	10	10.09	9.88	2.16M
September 30, 2025	10.13	10	10	10.28	9.98	2.57M
September 29, 2025	10.2	10.13	10.13	10.22	9.96	2.53M
September 26, 2025	10.07	10.2	10.2	10.27	9.96	1.78M
September 25, 2025	10.2	10.07	10.07	10.33	10.03	1.42M
September 24, 2025	10.18	10.2	10.2	10.24	10	2.3M
September 23, 2025	10.57	10.19	10.19	10.57	9.81	2.7M
September 22, 2025	10.1	10.2	10.2	10.38	10.01	1.75M
September 19, 2025	10.36	10.16	10.16	10.4	9.99	3.75M
September 18, 2025	10.8	10.35	10.35	10.85	10.3	2.8M
September 17, 2025	10.88	10.8	10.8	10.98	10.76	2.02M
September 16, 2025	10.53	10.8	10.8	10.84	10.44	2.32M
September 15, 2025	10.72	10.52	10.52	10.75	10.48	1.83M
September 12, 2025	10.81	10.7	10.7	10.9	10.69	2.84M
September 11, 2025	10.95	10.81	10.81	10.95	10.61	2.8M
September 10, 2025	10.76	10.77	10.77	10.86	10.69	2.04M
September 09, 2025	10.71	10.79	10.79	10.86	10.67	2.47M
September 08, 2025	10.76	10.79	10.79	10.92	10.35	3.48M
September 05, 2025	10.78	10.79	10.79	10.9	10.36	2.33M
September 04, 2025	10.65	10.84	10.84	10.97	10.49	2.72M
September 03, 2025	10.9	10.6	10.6	10.96	10.47	2.56M
September 02, 2025	10.88	10.86	10.86	10.97	10.57	3.09M
September 01, 2025	10.9	10.83	10.83	11.08	10.75	3.44M
August 29, 2025	11.3	10.89	10.89	11.32	10.79	3.6M
August 28, 2025	11.15	11.3	11.3	11.35	10.98	4.28M
August 27, 2025	11.75	11.19	11.19	11.87	11.18	5.97M
August 26, 2025	12.28	11.59	11.59	12.3	11.57	8.03M
August 25, 2025	12.09	12.28	12.28	12.67	11.9	9.14M
August 22, 2025	11.72	11.8	11.8	11.88	11.45	4.65M
August 21, 2025	11.89	11.82	11.82	12.3	11.71	3.62M
August 20, 2025	11.56	11.88	11.88	12.05	11.56	4.68M
August 19, 2025	11.53	11.55	11.55	11.71	11.24	5.33M
August 18, 2025	11.03	11.52	11.52	11.6	11.03	6.21M
August 15, 2025	11.16	10.94	10.94	11.29	10.87	3.84M
August 14, 2025	11.25	11.22	11.22	11.48	11.16	3.58M
August 13, 2025	11.46	11.3	11.3	11.55	11.23	3.06M
August 12, 2025	11.51	11.46	11.46	11.71	11.41	3.41M
August 11, 2025	11.38	11.46	11.46	11.59	11.3	3.97M
August 08, 2025	11.18	11.28	11.28	11.4	11.05	4.72M
August 07, 2025	11	11.18	11.18	11.41	10.9	6.15M
August 06, 2025	10.47	10.96	10.96	11.15	10.4	6.07M
August 05, 2025	10.1	10.48	10.48	10.55	10.09	7.1M
August 04, 2025	9.72	10.09	10.09	10.18	9.68	5.01M
August 01, 2025	9.66	9.72	9.72	9.84	9.65	3.68M
July 31, 2025	10.11	9.73	9.73	10.12	9.64	6.97M
July 30, 2025	10.6	10.13	10.13	10.63	10.1	7.79M
July 29, 2025	11.42	10.59	10.59	11.43	10.46	7.79M
July 28, 2025	11.3	11.39	11.39	11.49	11.26	2.39M
July 25, 2025	11.04	11.28	11.28	11.3	11.03	2.61M
July 24, 2025	11.16	11.02	11.02	11.17	10.98	2.33M
July 23, 2025	11.19	11.12	11.12	11.22	11.07	1.72M
July 22, 2025	11.24	11.16	11.16	11.25	11.07	1.68M
July 21, 2025	10.9	11.19	11.19	11.27	10.86	2.49M
July 18, 2025	10.95	10.87	10.87	10.96	10.82	1.37M

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