Stockscreener 앱 받기
0.5101
1.33%
0.0067
시간 외 거래:
.52
0.0099
+1.94%
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $0.52 | $0.4696 | $0.0504 | 679,266.0 | +1.33% |
| 2025-07-30 | $0.54 | $0.44 | $0.10 | 950,443.0 | -0.32% |
| 2025-07-29 | $0.6099 | $0.45 | $0.1599 | 3,365,226.0 | +5.21% |
| 2025-07-28 | $0.544 | $0.40 | $0.144 | 731,531.0 | -11.11% |
| 2025-07-25 | $0.5836 | $0.22 | $0.3636 | 1,521,034.0 | -1.82% |
| 2025-07-24 | $0.62 | $0.55 | $0.07 | 386,997.0 | -5.98% |
| 2025-07-23 | $0.6388 | $0.5699 | $0.0689 | 656,150.0 | -6.43% |
| 2025-07-22 | $0.758 | $0.4801 | $0.2779 | 2,475,609.0 | -10.70% |
| 2025-07-21 | $0.98 | $0.661 | $0.319 | 2,363,859.0 | -23.23% |
| 2025-07-18 | $1.05 | $0.90 | $0.15 | 446,548.0 | -11.47% |
| 2025-07-17 | $1.21 | $0.8439 | $0.3661 | 1,688,645.0 | -11.21% |
| 2025-07-16 | $1.18 | $1.10 | $0.08 | 289,621.0 | -1.69% |
| 2025-07-15 | $1.22 | $1.13 | $0.09 | 1,282,067.0 | -3.28% |
| 2025-07-14 | $1.32 | $1.10 | $0.22 | 774,084.0 | -3.94% |
| 2025-07-11 | $1.35 | $1.23 | $0.12 | 932,068.0 | -6.62% |
| 2025-07-10 | $1.38 | $0.9801 | $0.3999 | 2,554,195.0 | +10.57% |
| 2025-07-09 | $1.50 | $1.05 | $0.45 | 2,229,160.0 | -4.65% |
| 2025-07-08 | $1.65 | $1.06 | $0.5899 | 2,101,306.0 | -9.15% |
| 2025-07-07 | $1.70 | $1.18 | $0.52 | 3,304,936.0 | +12.25% |
| 2025-07-03 | $1.33 | $1.15 | $0.1799 | 1,453,105.0 | +2.89% |
| 2025-07-02 | $1.25 | $1.05 | $0.20 | 1,502,017.0 | +18.22% |
| 2025-07-01 | $1.08 | $0.77 | $0.31 | 1,213,940.0 | +13.04% |
Golden Heaven Group Holdings Ltd 주식 (GDHG) 연도별 가격 이력
이 심층 분석에서는 Golden Heaven Group Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golden Heaven Group Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.70 | $0.22 | $1.48 | 32,901,807.0 | -44.55% |
| 2025-06 | $1.81 | $0.511 | $1.30 | 20,317,405.0 | -49.31% |
| 2025-05 | $8.50 | $1.38 | $7.12 | 7,828,951.0 | -75.64% |
| 2025-04 | $119.7 | $6.36 | $113.4 | 1,924,933.2 | -93.67% |
| 2025-03 | $131.2 | $18.02 | $113.2 | 2,830,700.1 | +401.06% |
| 2025-02 | $48.25 | $22.50 | $25.75 | 133,074.4 | -45.35% |
| 2025-01 | $71.00 | $36.00 | $35.00 | 237,996.0 | -25.54% |
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.75 | $28.50 | $45.25 | 142,265.4 | +32.28% |
| 2024-11 | $59.62 | $35.00 | $24.62 | 58,825.2 | -22.93% |
| 2024-10 | $72.50 | $47.50 | $25.00 | 150,397.8 | -24.63% |
| 2024-09 | $148.7 | $62.50 | $86.25 | 479,378.7 | -53.90% |
| 2024-08 | $209.2 | $103.5 | $105.7 | 85,153.2 | -27.70% |
| 2024-07 | $266.2 | $190.8 | $75.50 | 114,847.2 | +8.08% |
| 2024-06 | $387.5 | $184.4 | $203.1 | 177,674.8 | -37.37% |
| 2024-05 | $475.0 | $264.8 | $210.2 | 36,037.0 | -30.60% |
| 2024-04 | $606.2 | $253.8 | $352.5 | 49,308.3 | -24.97% |
| 2024-03 | $687.5 | $548.8 | $138.8 | 31,458.1 | -6.78% |
| 2024-02 | $961.3 | $512.5 | $448.8 | 51,988.5 | -16.17% |
| 2024-01 | $1,058.8 | $550.1 | $508.6 | 9,088.4 | -18.78% |
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27,875.0 | $877.8 | $26,997.3 | 30,501.9 | -96.62% |
| 2023-11 | $31,237.5 | $13,756.3 | $17,481.3 | 7,190.6 | +59.26% |
| 2023-10 | $18,750.0 | $7,743.8 | $11,006.3 | 7,490.3 | +71.95% |
| 2023-09 | $10,287.5 | $3,750.0 | $6,537.5 | 3,864.1 | +145.48% |
| 2023-08 | $4,600.0 | $3,675.0 | $925.0 | 230.8 | -13.47% |
| 2023-07 | $6,287.5 | $4,375.0 | $1,912.5 | 292.0 | -15.68% |
| 2023-06 | $6,280.8 | $5,000.0 | $1,280.8 | 445.5 | +8.64% |
| 2023-05 | $6,537.5 | $4,162.5 | $2,375.0 | 2,816.2 | -0.98% |
| 2023-04 | $6,300.0 | $4,050.0 | $2,250.0 | 415.0 | +0.00% |
2.95%
자본화:
|
볼륨(24시간):