Higold Group Co., LTD. (SHE:001221)
China
· Delayed Price · Currency is CNY 59.29
+0.09 (0.15%)
At close: Dec 5, 2025
Higold Group Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.18 | 59.60 | 58.80 | 59.29 | 59.29 | 0.15% | 927,815 |
| Dec 4, 2025 | 60.36 | 60.36 | 58.70 | 59.20 | 59.20 | -1.94% | 1,369,824 |
| Dec 3, 2025 | 62.11 | 62.18 | 60.20 | 60.37 | 60.37 | -2.94% | 1,849,308 |
| Dec 2, 2025 | 60.71 | 62.30 | 60.12 | 62.20 | 62.20 | 2.22% | 3,206,371 |
| Dec 1, 2025 | 59.35 | 61.50 | 59.35 | 60.85 | 60.85 | 2.84% | 2,654,092 |
| Nov 28, 2025 | 58.35 | 59.59 | 58.08 | 59.17 | 59.17 | 1.46% | 1,396,882 |
| Nov 27, 2025 | 59.06 | 59.47 | 58.25 | 58.32 | 58.32 | -1.27% | 1,318,827 |
| Nov 26, 2025 | 58.00 | 59.47 | 57.84 | 59.07 | 59.07 | 1.67% | 1,902,912 |
| Nov 25, 2025 | 57.13 | 59.30 | 57.00 | 58.10 | 58.10 | 1.89% | 1,796,184 |
| Nov 24, 2025 | 56.56 | 57.28 | 54.91 | 57.02 | 57.02 | 0.60% | 1,597,433 |
| Nov 21, 2025 | 58.85 | 59.55 | 56.01 | 56.68 | 56.68 | -4.16% | 2,412,976 |
| Nov 20, 2025 | 57.26 | 60.50 | 56.86 | 59.14 | 59.14 | 3.30% | 2,226,167 |
| Nov 19, 2025 | 59.15 | 59.42 | 57.08 | 57.25 | 57.25 | -3.68% | 1,842,527 |
| Nov 18, 2025 | 58.00 | 60.00 | 57.60 | 59.44 | 59.44 | 2.48% | 2,692,966 |
| Nov 17, 2025 | 57.60 | 58.47 | 56.66 | 58.00 | 58.00 | 0.40% | 1,207,393 |
| Nov 14, 2025 | 57.96 | 59.00 | 57.76 | 57.77 | 57.77 | -0.98% | 1,290,200 |
| Nov 13, 2025 | 58.49 | 58.85 | 57.65 | 58.34 | 58.34 | -0.78% | 1,507,162 |
| Nov 12, 2025 | 57.51 | 59.50 | 57.35 | 58.80 | 58.80 | 1.91% | 2,323,000 |
| Nov 11, 2025 | 58.60 | 59.31 | 57.56 | 57.70 | 57.70 | -1.55% | 1,689,662 |
| Nov 10, 2025 | 56.24 | 58.88 | 55.42 | 58.61 | 58.61 | 3.73% | 2,954,210 |
| Nov 7, 2025 | 58.90 | 58.90 | 56.32 | 56.50 | 56.50 | -4.38% | 2,786,877 |
| Nov 6, 2025 | 58.42 | 59.18 | 57.81 | 59.09 | 59.09 | 1.44% | 1,826,222 |
| Nov 5, 2025 | 58.07 | 59.40 | 57.75 | 58.25 | 58.25 | 0.24% | 1,838,314 |
| Nov 4, 2025 | 59.10 | 59.50 | 57.81 | 58.11 | 58.11 | -2.07% | 2,223,443 |
| Nov 3, 2025 | 59.93 | 60.28 | 58.52 | 59.34 | 59.34 | -1.56% | 1,997,476 |
| Oct 31, 2025 | 60.06 | 60.75 | 59.60 | 60.28 | 60.28 | -0.20% | 1,990,131 |
| Oct 30, 2025 | 61.81 | 62.66 | 60.40 | 60.40 | 60.40 | -3.00% | 2,924,257 |
| Oct 29, 2025 | 61.90 | 63.18 | 61.70 | 62.27 | 62.27 | -0.54% | 3,063,829 |
| Oct 28, 2025 | 64.91 | 67.25 | 62.55 | 62.61 | 62.61 | 2.39% | 6,018,492 |
| Oct 27, 2025 | 60.98 | 61.68 | 60.61 | 61.15 | 61.15 | 0.64% | 1,909,482 |
| Oct 24, 2025 | 60.85 | 61.50 | 60.57 | 60.76 | 60.76 | -0.85% | 1,882,483 |
| Oct 23, 2025 | 61.55 | 61.55 | 58.68 | 61.28 | 61.28 | -0.83% | 3,639,788 |
| Oct 22, 2025 | 65.45 | 65.51 | 61.50 | 61.79 | 61.79 | -5.59% | 4,272,365 |
| Oct 21, 2025 | 64.80 | 65.45 | 64.07 | 65.45 | 65.45 | 1.00% | 2,191,338 |
| Oct 20, 2025 | 65.30 | 66.28 | 64.50 | 64.80 | 64.80 | -1.20% | 2,654,677 |
| Oct 17, 2025 | 68.95 | 69.33 | 65.00 | 65.59 | 65.59 | -4.73% | 3,454,950 |
| Oct 16, 2025 | 66.60 | 70.00 | 66.00 | 68.85 | 68.85 | 3.05% | 4,470,195 |
| Oct 15, 2025 | 65.45 | 67.17 | 65.43 | 66.81 | 66.81 | 0.77% | 3,115,711 |
| Oct 14, 2025 | 66.90 | 67.25 | 64.47 | 66.30 | 66.30 | -1.13% | 4,528,675 |
| Oct 13, 2025 | 63.00 | 67.23 | 62.51 | 67.06 | 67.06 | 2.71% | 5,324,788 |
| Oct 10, 2025 | 61.98 | 66.09 | 61.36 | 65.29 | 65.29 | 5.34% | 6,959,489 |
| Oct 9, 2025 | 61.47 | 63.52 | 60.76 | 61.98 | 61.98 | 0.52% | 4,763,284 |
| Sep 30, 2025 | 62.70 | 63.11 | 61.00 | 61.66 | 61.66 | -1.83% | 4,806,180 |
| Sep 29, 2025 | 62.33 | 64.50 | 62.21 | 62.81 | 62.81 | -0.99% | 5,030,829 |
| Sep 26, 2025 | 66.52 | 67.00 | 63.40 | 63.44 | 63.44 | -8.48% | 8,093,003 |
| Sep 25, 2025 | 69.00 | 73.73 | 67.00 | 69.32 | 69.32 | -1.28% | 11,670,260 |
| Sep 24, 2025 | 66.64 | 70.22 | 63.70 | 70.22 | 70.22 | 9.99% | 11,354,630 |
| Sep 23, 2025 | 69.80 | 69.98 | 60.85 | 63.84 | 63.84 | -5.30% | 11,523,000 |
| Sep 22, 2025 | 62.90 | 67.41 | 61.30 | 67.41 | 67.41 | 10.00% | 10,404,480 |
| Sep 19, 2025 | 55.08 | 61.28 | 54.50 | 61.28 | 61.28 | 10.00% | 10,731,830 |