Shanghai - Delayed Quote
CNY
GoldenHome Living Co., Ltd. (603180.SS)
14.46
+0.29
(+2.05%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
14.14
14.46
13.63
14.46
14.46
1,963,900
Oct 30, 2026
14.34
14.58
14.12
14.17
14.17
1,514,330
Oct 29, 2026
14.84
14.98
14.50
14.62
14.62
1,471,642
Oct 28, 2026
14.70
15.18
14.70
15.01
15.01
1,853,400
Oct 27, 2026
15.38
15.56
14.71
14.77
14.77
2,606,844
Oct 26, 2026
15.72
15.80
14.97
15.41
15.41
4,115,588
Oct 23, 2026
15.52
16.71
14.88
15.85
15.85
5,665,600
Oct 22, 2026
15.25
16.22
15.06
15.65
15.65
2,474,534
Oct 21, 2026
15.28
15.43
15.03
15.12
15.12
961,404
Oct 20, 2026
15.20
15.53
15.02
15.12
15.12
822,960
Oct 19, 2026
15.06
15.39
14.87
15.22
15.22
1,238,700
Oct 16, 2026
15.32
15.55
15.20
15.28
15.28
1,026,600
Oct 15, 2026
15.31
15.55
15.11
15.28
15.28
972,640
Oct 14, 2026
16.00
16.00
15.52
15.53
15.53
1,037,300
Oct 13, 2026
15.73
15.95
15.28
15.82
15.82
1,114,086
Oct 12, 2026
15.84
16.17
15.63
15.73
15.73
696,800
Oct 9, 2026
15.82
15.96
15.42
15.84
15.84
1,217,300
Oct 8, 2026
15.97
16.03
15.59
15.75
15.75
824,200
Sep 30, 2026
15.90
16.02
15.74
15.89
15.89
1,037,700
Sep 29, 2026
15.64
15.91
15.59
15.83
15.83
958,740
Sep 28, 2026
15.83
15.97
15.50
15.58
15.58
1,043,792
Sep 24, 2026
15.73
15.98
15.70
15.83
15.83
1,057,928
Sep 23, 2026
15.74
16.00
15.53
15.76
15.76
749,895
Sep 22, 2026
15.65
15.97
15.51
15.80
15.80
982,575
Sep 21, 2026
15.19
15.75
15.12
15.70
15.70
1,048,440
Sep 18, 2026
15.19
15.40
15.11
15.11
15.11
955,540
Sep 17, 2026
15.11
15.42
14.87
15.18
15.18
848,899
Sep 16, 2026
14.91
15.17
14.82
15.12
15.12
692,491
Sep 15, 2026
15.50
15.50
14.90
15.03
15.03
950,100
Sep 14, 2026
15.30
15.66
15.22
15.50
15.50
1,018,300
Sep 11, 2026
15.61
15.81
15.20
15.31
15.31
943,200
Sep 10, 2026
15.89
16.06
15.66
15.71
15.71
718,300
Sep 9, 2026
15.98
16.09
15.83
16.01
16.01
836,443
Sep 8, 2026
15.99
16.15
15.83
16.09
16.09
857,500
Sep 7, 2026
15.80
16.03
15.64
15.99
15.99
982,300
Sep 4, 2026
15.78
16.06
15.62
15.73
15.73
1,413,800
Sep 3, 2026
15.88
16.39
15.72
15.75
15.75
1,086,400
Sep 2, 2026
15.92
16.01
15.73
15.96
15.96
1,270,768
Sep 1, 2026
15.70
15.94
15.60
15.91
15.91
1,190,200
Aug 31, 2026
15.59
15.81
15.52
15.71
15.71
1,030,400
Aug 28, 2026
15.42
15.65
15.35
15.50
15.50
956,975
Aug 27, 2026
15.36
15.55
15.28
15.35
15.35
798,500
Aug 26, 2026
15.22
15.70
15.22
15.51
15.51
1,139,240
Aug 25, 2026
15.27
15.54
15.17
15.43
15.43
982,300
Aug 24, 2026
15.29
15.56
15.16
15.25
15.25
1,011,088
Aug 21, 2026
15.45
15.60
15.18
15.38
15.38
1,221,472
Aug 20, 2026
15.54
15.61
15.25
15.53
15.53
1,594,500
Aug 19, 2026
15.25
15.66
15.25
15.33
15.33
2,542,955
Aug 18, 2026
16.11
16.51
15.48
15.56
15.56
4,460,180
Aug 17, 2026
15.63
16.39
15.29
16.17
16.17
2,789,668
Aug 14, 2026
15.26
15.79
15.15
15.62
15.62
2,186,596
Aug 13, 2026
15.25
15.52
15.10
15.33
15.33
1,527,400
Aug 12, 2026
15.15
15.29
15.00
15.19
15.19
1,143,604
Aug 11, 2026
15.11
15.32
14.88
15.15
15.15
1,175,300
Aug 10, 2026
14.75
15.16
14.75
15.11
15.11
1,003,199
Aug 7, 2026
14.87
14.90
14.45
14.76
14.76
1,038,200
Aug 6, 2026
14.74
14.93
14.60
14.93
14.93
864,198
Aug 5, 2026
14.96
14.99
14.61
14.75
14.75
1,028,600
Aug 4, 2026
15.04
15.25
14.76
14.81
14.81
1,285,200
Aug 3, 2026
14.88
14.96
14.62
14.94
14.94
913,190
Jul 31, 2026
14.85
14.85
14.43
14.67
14.67
985,162
Jul 30, 2026
14.33
14.87
14.33
14.52
14.52
1,396,400
Jul 29, 2026
14.01
14.51
14.00
14.42
14.42
1,117,300
Jul 28, 2026
13.85
14.16
13.85
14.05
14.05
621,200
Jul 27, 2026
13.51
13.94
13.41
13.94
13.94
720,640
Jul 24, 2026
13.73
13.96
13.53
13.56
13.56
598,388
Jul 23, 2026
13.53
13.95
13.44
13.91
13.91
761,400
Jul 22, 2026
13.80
13.80
13.38
13.61
13.61
932,056
Jul 21, 2026
14.05
14.14
13.57
13.75
13.75
1,053,383
Jul 20, 2026
14.26
14.67
13.72
13.91
13.91
1,237,496
Jul 17, 2026
14.75
15.04
14.26
14.39
14.39
1,104,800
Jul 16, 2026
14.62
15.00
14.46
14.75
14.75
987,092
Jul 15, 2026
14.67
15.14
14.28
14.76
14.76
2,595,300
Jul 14, 2026
14.08
14.94
13.97
14.84
14.84
1,384,297
Jul 13, 2026
14.48
14.63
14.02
14.11
14.11
775,100
Jul 10, 2026
14.05
14.49
13.92
14.34
14.34
1,094,200
Jul 9, 2026
14.49
14.64
13.90
14.14
14.14
879,911
Jul 8, 2026
14.41
14.56
14.22
14.50
14.50
609,940
Jul 7, 2026
14.74
14.84
14.45
14.55
14.55
1,097,700
Jul 6, 2026
15.36
15.44
14.64
14.84
14.84
1,401,191
Jul 3, 2026
14.52
15.68
14.30
15.47
15.47
3,331,595
Jul 2, 2026
14.20
14.54
13.94
14.51
14.51
1,528,462
Jul 1, 2026
13.70
14.25
13.56
14.16
14.16
1,016,500
Jun 30, 2026
13.96
14.06
13.54
13.72
13.72
906,539
Jun 29, 2026
13.86
14.18
13.58
13.98
13.98
1,195,760
Jun 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
14.05
14.19
13.85
14.05
14.05
1,130,736
Jun 25, 2026
14.50
14.68
14.11
14.23
14.13
1,014,834
Jun 24, 2026
15.02
15.07
14.50
14.55
14.45
922,820
Jun 23, 2026
14.54
15.07
14.54
14.99
14.88
1,331,051
Jun 22, 2026
14.70
14.83
14.35
14.69
14.59
1,157,152
Jun 18, 2026
14.78
14.98
14.62
14.69
14.59
1,320,700
Jun 17, 2026
15.24
15.25
14.68
14.80
14.70
2,105,768
Jun 16, 2026
16.21
16.24
15.08
15.10
14.99
3,477,296
Jun 15, 2026
16.91
16.98
16.11
16.32
16.21
4,380,585
Jun 12, 2026
16.02
17.48
15.72
17.48
17.36
4,645,007
Jun 11, 2026
16.29
17.47
15.78
15.89
15.78
1,509,700
Jun 10, 2026
15.82
16.18
15.52
16.18
16.07
1,070,948
Jun 9, 2026
15.89
16.10
15.64
15.79
15.68
816,720
Jun 8, 2026
15.85
16.39
15.50
15.89
15.78
1,246,972
Jun 5, 2026
16.08
16.41
15.88
16.18
16.07
1,317,000
Jun 4, 2026
16.90
16.96
15.85
16.09
15.98
2,260,520
Jun 3, 2026
17.28
17.34
16.62
16.90
16.78
2,055,314
Jun 2, 2026
17.78
17.78
17.00
17.29
17.17
1,039,212
Jun 1, 2026
17.05
17.89
16.93
17.66
17.54
1,185,856
May 29, 2026
17.23
17.53
16.93
17.04
16.92
1,136,853
May 28, 2026
17.03
17.45
16.96
17.19
17.07
766,452
May 27, 2026
17.54
17.55
16.93
17.35
17.23
977,640
May 26, 2026
18.09
18.09
17.28
17.52
17.40
1,211,764
May 25, 2026
18.97
18.97
17.75
17.95
17.82
1,212,200
May 22, 2026
18.41
18.61
18.17
18.35
18.22
1,565,800
May 21, 2026
18.59
18.89
18.29
18.44
18.31
1,410,632
May 20, 2026
18.86
18.92
18.56
18.61
18.48
774,712
May 19, 2026
18.67
19.02
18.54
18.97
18.84
1,249,867
May 18, 2026
18.55
18.68
18.17
18.62
18.49
998,814
May 15, 2026
18.40
18.69
18.32
18.55
18.42
887,275
May 14, 2026
18.50
18.74
18.26
18.51
18.38
1,268,268
May 13, 2026
18.67
18.75
18.38
18.38
18.25
1,481,280
May 12, 2026
19.14
19.14
18.63
18.68
18.55
1,165,296
May 11, 2026
19.05
19.28
18.74
18.96
18.83
1,226,876
May 8, 2026
18.78
19.06
18.78
19.05
18.92
998,390
May 7, 2026
18.64
19.00
18.53
18.78
18.65
1,256,900
May 6, 2026
18.53
18.77
18.50
18.55
18.42
1,851,347
Apr 30, 2026
18.94
19.08
18.36
18.52
18.39
2,182,520
Apr 29, 2026
18.70
19.12
18.44
18.92
18.79
2,058,788
Apr 28, 2026
19.09
19.17
18.82
18.89
18.76
729,864
Apr 27, 2026
18.89
19.17
18.75
19.09
18.96
1,153,924
Apr 24, 2026
18.01
18.88
18.01
18.80
18.67
793,986
Apr 23, 2026
18.88
19.08
18.64
18.84
18.71
788,668
Apr 22, 2026
19.02
19.02
18.84
18.88
18.75
450,000
Apr 21, 2026
18.90
19.04
18.85
18.94
18.81
384,637
Apr 20, 2026
18.80
18.98
18.76
18.94
18.81
510,796
Apr 17, 2026
19.08
19.08
18.78
18.81
18.68
578,161
Apr 16, 2026
18.69
19.05
18.69
18.99
18.86
568,172
Apr 15, 2026
18.74
19.00
18.65
18.70
18.57
752,200
Apr 14, 2026
19.03
19.10
18.58
18.70
18.57
873,008
Apr 13, 2026
19.15
19.17
18.79
18.86
18.73
664,580
Apr 10, 2026
19.16
19.34
19.01
19.15
19.02
648,602
Apr 9, 2026
19.22
19.22
18.93
19.14
19.01
794,300
Apr 8, 2026
19.18
19.27
18.99
19.22
19.08
842,100
Apr 7, 2026
18.35
18.62
18.11
18.56
18.43
763,900
Apr 3, 2026
18.70
18.83
18.20
18.35
18.22
832,200
Apr 2, 2026
19.00
19.16
18.61
18.76
18.63
562,700
Apr 1, 2026
18.88
19.07
18.76
18.99
18.86
589,200
Mar 31, 2026
18.84
19.16
18.66
18.70
18.57
761,496
Mar 30, 2026
18.57
18.84
18.34
18.81
18.68
706,800
Mar 27, 2026
18.09
18.68
18.09
18.68
18.55
1,204,180
Mar 26, 2026
18.70
18.93
18.37
18.43
18.30
708,000
Mar 25, 2026
18.79
18.82
18.51
18.78
18.65
1,149,713
Mar 24, 2026
18.27
18.60
17.88
18.48
18.35
1,093,029
Mar 23, 2026
18.80
18.88
17.70
17.80
17.67
1,757,859
Mar 20, 2026
19.45
19.45
18.82
18.92
18.79
1,429,927
Mar 19, 2026
19.92
19.99
19.33
19.37
19.23
1,837,696
Mar 18, 2026
19.80
20.08
19.75
20.04
19.90
888,920
Mar 17, 2026
20.16
20.38
19.80
19.88
19.74
1,088,792
Mar 16, 2026
20.12
20.49
20.08
20.16
20.02
992,188
Mar 13, 2026
20.00
20.29
20.00
20.13
19.99
835,862
Mar 12, 2026
20.25
20.29
20.07
20.13
19.99
660,847
Mar 11, 2026
20.42
20.49
20.15
20.25
20.11
571,200
Mar 10, 2026
20.10
20.45
20.10
20.42
20.28
1,046,706
Mar 9, 2026
20.14
20.39
19.91
20.08
19.94
1,313,640
Mar 6, 2026
19.81
20.44
19.76
20.39
20.25
1,045,619
Mar 5, 2026
19.89
20.10
19.79
19.83
19.69
621,900
Mar 4, 2026
19.99
20.06
19.45
19.65
19.51
1,422,620
Mar 3, 2026
20.09
20.30
19.94
19.95
19.81
1,708,498
Mar 2, 2026
20.70
20.78
20.05
20.08
19.94
2,229,147
Feb 27, 2026
20.87
20.93
20.76
20.89
20.74
871,480
Feb 26, 2026
20.81
20.87
20.65
20.87
20.72
1,330,900
Feb 25, 2026
20.80
20.99
20.76
20.81
20.66
1,605,184
Feb 24, 2026
20.88
20.92
20.70
20.78
20.63
1,329,955
Feb 13, 2026
20.69
20.92
20.62
20.72
20.57
1,597,085
Feb 12, 2026
21.08
21.10
20.63
20.69
20.54
1,149,772
Feb 11, 2026
21.29
21.29
20.95
20.95
20.80
1,040,616
Feb 10, 2026
21.28
21.40
21.03
21.10
20.95
1,374,197
Feb 9, 2026
21.10
21.64
20.93
21.26
21.11
1,944,311
Feb 6, 2026
20.96
21.30
20.79
21.06
20.91
1,601,818
Feb 5, 2026
20.85
21.05
20.78
20.99
20.84
1,423,924
Feb 4, 2026
20.69
20.87
20.50
20.84
20.69
1,221,840
Feb 3, 2026
20.75
20.86
20.48
20.75
20.60
1,098,300
Feb 2, 2026
20.95
20.96
20.50
20.67
20.52
1,544,036
Jan 30, 2026
20.50
20.86
20.40
20.85
20.70
1,621,784
Jan 29, 2026
20.42
21.00
20.15
20.83
20.68
2,073,944
Jan 28, 2026
20.54
20.63
20.33
20.41
20.27
1,031,148
Jan 27, 2026
20.79
20.86
20.22
20.57
20.43
1,035,440
Jan 26, 2026
20.99
21.09
20.72
20.89
20.74
1,528,541
Jan 23, 2026
20.88
21.02
20.75
20.88
20.73
1,323,300
Jan 22, 2026
20.55
21.02
20.47
20.88
20.73
1,856,807
Jan 21, 2026
20.53
20.55
20.32
20.55
20.41
909,940
Jan 20, 2026
20.31
20.56
20.28
20.56
20.42
1,660,668
Jan 19, 2026
20.23
20.32
20.19
20.28
20.14
1,278,661
Jan 16, 2026
20.30
20.36
20.11
20.22
20.08
1,181,460
Jan 15, 2026
20.31
20.38
20.21
20.31
20.17
1,232,360
Jan 14, 2026
20.56
20.60
20.18
20.31
20.17
2,337,293
Jan 13, 2026
20.54
20.69
20.38
20.45
20.31
1,793,804
Jan 12, 2026
20.31
20.49
20.26
20.48
20.34
2,468,176
Jan 9, 2026
20.29
20.34
20.14
20.28
20.14
1,509,096
Jan 8, 2026
20.25
20.35
20.20
20.27
20.13
846,176
Jan 7, 2026
20.32
20.36
20.13
20.24
20.10
1,159,800
Jan 6, 2026
20.45
20.45
20.27
20.32
20.18
1,678,512
Jan 5, 2026
20.40
20.45
20.24
20.39
20.25
1,630,500
Dec 31, 2025
20.35
20.60
20.02
20.39
20.25
1,480,700
Dec 30, 2025
20.53
20.53
20.11
20.31
20.17
1,524,900
Dec 29, 2025
20.59
20.64
20.28
20.50
20.36
1,920,140
Dec 26, 2025
20.87
20.87
20.57
20.60
20.46
2,586,440
Dec 25, 2025
21.19
22.20
20.76
20.88
20.73
3,592,020
Dec 24, 2025
20.50
20.95
20.49
20.80
20.65
2,527,616
Dec 23, 2025
20.85
20.89
20.55
20.58
20.44
1,725,516
Dec 22, 2025
21.04
21.10
20.69
20.85
20.70
2,408,550
Dec 19, 2025
20.77
21.19
20.76
21.04
20.89
2,594,031
Dec 18, 2025
20.46
20.99
20.38
20.80
20.65
2,597,950
Dec 17, 2025
20.48
20.68
20.25
20.54
20.40
2,523,046
Dec 16, 2025
20.69
20.98
20.15
20.49
20.35
2,449,050
Dec 15, 2025
20.58
20.98
20.35
20.65
20.50
3,047,466
Dec 12, 2025
20.92
21.97
20.72
20.76
20.61
5,970,612
Dec 11, 2025
21.73
21.80
20.90
20.94
20.79
7,409,552
Dec 10, 2025
22.05
23.48
21.77
22.30
22.14
10,632,879
Dec 9, 2025
21.59
22.44
21.24
21.63
21.48
5,591,899
Dec 8, 2025
21.29
21.97
21.14
21.68
21.53
4,822,403
Dec 5, 2025
20.99
21.60
20.78
21.39
21.24
3,226,440
Dec 4, 2025
20.85
21.23
20.42
20.95
20.80
3,219,832
Dec 3, 2025
21.00
21.50
20.80
20.85
20.70
3,671,916
Dec 2, 2025
20.70
21.14
20.44
21.14
20.99
3,394,683
Dec 1, 2025
20.61
20.84
20.56
20.66
20.51
2,325,412
Nov 28, 2025
20.47
20.66
20.33
20.63
20.49
2,696,484
Nov 27, 2025
20.61
20.89
20.41
20.48
20.34
2,931,492
Nov 26, 2025
20.20
20.68
20.03
20.66
20.51
4,082,424
Nov 25, 2025
19.99
20.43
19.99
20.25
20.11
3,551,118
Nov 24, 2025
20.37
20.37
19.93
20.03
19.89
3,545,758
Nov 21, 2025
20.58
20.98
19.92
20.41
20.27
5,756,230
Nov 20, 2025
22.49
22.79
21.21
21.23
21.08
6,905,191
Nov 19, 2025
22.31
22.89
22.11
22.57
22.41
5,318,513
Nov 18, 2025
21.87
22.60
21.77
22.52
22.36
7,414,219
Nov 17, 2025
22.55
22.99
21.96
22.00
21.85
10,438,063
Nov 14, 2025
21.33
24.00
21.23
23.70
23.53
14,987,836
Nov 13, 2025
21.31
21.82
20.50
21.82
21.67
8,218,446
Nov 12, 2025
20.46
21.50
20.32
21.30
21.15
6,448,858
Nov 11, 2025
20.51
21.38
20.00
20.57
20.43
6,911,184
Nov 10, 2025
20.40
20.90
19.77
20.84
20.69
7,751,348
Nov 7, 2025
19.75
20.45
19.63
20.40
20.26
4,721,416
Nov 6, 2025
19.65
19.83
19.51
19.66
19.52
1,268,584
Nov 5, 2025
19.37
19.74
19.32
19.65
19.51
1,209,316
Nov 4, 2025
19.50
19.59
19.35
19.45
19.31
924,196
Nov 3, 2025
19.31
19.53
19.19
19.50
19.36
1,425,344
