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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	11.08	10.93	10.93	11.09	10.87	1.73M
July 16, 2025	10.94	11.03	11.03	11.11	10.91	1.62M
July 15, 2025	11.02	10.94	10.94	11.06	10.83	1.4M
July 14, 2025	10.87	11.07	11.07	11.07	10.83	2.01M
July 11, 2025	10.98	10.86	10.86	11	10.8	1.94M
July 10, 2025	10.89	10.95	10.95	11.02	10.78	1.59M
July 09, 2025	10.99	10.92	10.92	10.99	10.87	801,200
July 08, 2025	10.98	10.93	10.93	11.04	10.88	1.28M
July 07, 2025	10.75	10.96	10.96	10.98	10.74	1.46M
July 04, 2025	10.86	10.76	10.76	10.92	10.73	1.81M
July 03, 2025	10.93	10.89	10.89	11.01	10.82	1.57M
July 02, 2025	11.36	10.93	10.93	11.36	10.86	1.93M
July 01, 2025	10.99	10.92	10.92	11.2	10.88	1.93M
June 30, 2025	10.71	10.99	10.99	11	10.71	2.56M
June 27, 2025	10.66	10.7	10.7	10.76	10.59	1.92M
June 26, 2025	10.74	10.63	10.63	10.77	10.55	1.55M
June 25, 2025	10.64	10.68	10.68	10.72	10.55	2.45M
June 24, 2025	10.48	10.58	10.58	10.6	10.42	1.99M
June 23, 2025	10.32	10.4	10.4	10.45	10.16	2.61M
June 20, 2025	10.55	10.32	10.32	10.6	10.24	2.53M
June 19, 2025	10.69	10.53	10.53	10.75	10.5	1.78M
June 18, 2025	10.9	10.67	10.67	10.94	10.57	2.65M
June 17, 2025	11.1	10.95	10.95	11.17	10.87	2.71M
June 16, 2025	11.11	11.11	11.11	11.24	11.01	2.24M
June 13, 2025	11.43	11.16	11.16	11.43	11.1	1.54M
June 12, 2025	11.53	11.46	11.38	11.57	11.32	2.18M
June 11, 2025	11.59	11.59	11.51	11.74	11.55	2.09M
June 10, 2025	11.79	11.65	11.57	11.95	11.49	2.54M
June 09, 2025	11.87	11.78	11.7	11.98	11.62	2.66M
June 06, 2025	11.54	11.82	11.74	11.87	11.52	2.57M
June 05, 2025	11.48	11.49	11.41	11.6	11.37	1.92M
June 04, 2025	11.57	11.5	11.42	11.66	11.43	1.96M
June 03, 2025	11.56	11.54	11.54	11.8	11.52	1.88M
May 30, 2025	11	11.56	11.56	11.83	11	3.24M
May 29, 2025	11.6	11.61	11.61	11.73	11.59	1.57M
May 28, 2025	11.8	11.67	11.67	11.8	11.52	2.5M
May 27, 2025	11.6	11.8	11.8	11.83	11.51	2.22M
May 26, 2025	11.46	11.58	11.58	11.86	11.42	2.68M

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