Stockscreener 앱 받기
1.06
0.93%
-0.01
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.11 | $1.06 | $0.05 | 11,669.0 | -0.93% |
| 2026-10-15 | $1.08 | $1.06 | $0.02 | 2,865.0 | -1.83% |
| 2026-10-14 | $1.13 | $1.08 | $0.05 | 4,107.0 | +0.93% |
| 2026-10-13 | $1.16 | $1.05 | $0.105 | 84,147.0 | -3.57% |
| 2026-10-12 | $1.20 | $1.12 | $0.08 | 175,237.0 | -5.88% |
| 2026-10-09 | $1.21 | $1.18 | $0.035 | 28,676.0 | +0.85% |
| 2026-10-08 | $1.20 | $1.18 | $0.02 | 23,182.0 | -0.84% |
| 2026-10-07 | $1.20 | $1.18 | $0.02 | 8,541.0 | +0.85% |
| 2026-10-06 | $1.20 | $1.13 | $0.07 | 82,574.0 | +1.29% |
| 2026-10-05 | $1.17 | $1.13 | $0.04 | 18,656.0 | -0.43% |
| 2026-10-02 | $1.18 | $1.14 | $0.04 | 44,152.0 | -0.85% |
| 2026-10-01 | $1.18 | $1.16 | $0.02 | 2,835.0 | +1.72% |
| 2026-09-30 | $1.18 | $1.16 | $0.02 | 71,722.0 | +1.75% |
| 2026-09-29 | $1.18 | $1.14 | $0.0391 | 49,279.0 | -3.39% |
| 2026-09-28 | $1.20 | $1.12 | $0.08 | 39,100.0 | +0.85% |
| 2026-09-25 | $1.18 | $1.15 | $0.025 | 315,927.0 | +0.00% |
| 2026-09-24 | $1.18 | $1.14 | $0.04 | 51,119.0 | +1.74% |
| 2026-09-23 | $1.17 | $1.14 | $0.03 | 37,847.0 | -0.86% |
| 2026-09-22 | $1.20 | $1.14 | $0.06 | 119,465.0 | +1.75% |
| 2026-09-21 | $1.15 | $1.11 | $0.0371 | 52,376.0 | +0.00% |
| 2026-09-18 | $1.16 | $1.12 | $0.04 | 99,589.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.21 | $1.05 | $0.155 | 486,641.0 | -8.62% |
| 2026-09 | $1.45 | $1.10 | $0.35 | 13,190,077.0 | -10.77% |
| 2026-08 | $1.45 | $1.25 | $0.20 | 183,869.0 | -9.09% |
| 2026-07 | $1.67 | $1.19 | $0.4798 | 1,673,448.0 | +13.49% |
| 2026-06 | $2.85 | $1.06 | $1.79 | 20,873,028.0 | -26.74% |
| 2026-05 | $2.88 | $1.41 | $1.47 | 207,114.0 | +2.38% |
| 2026-04 | $1.99 | $1.56 | $0.43 | 142,532.0 | -3.45% |
| 2026-03 | $1.97 | $1.61 | $0.3599 | 53,864.0 | -3.33% |
| 2026-02 | $2.38 | $1.56 | $0.8225 | 179,652.0 | -9.77% |
| 2026-01 | $2.60 | $1.82 | $0.78 | 217,306.0 | +4.64% |
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.50 | $2.02 | $2.48 | 210,431.0 | -52.02% |
| 2025-11 | $5.20 | $3.69 | $1.51 | 283,088.0 | +4.99% |
| 2025-10 | $7.79 | $3.70 | $4.09 | 1,422,638.0 | -46.53% |
| 2025-09 | $8.55 | $6.81 | $1.74 | 207,833.0 | -7.52% |
| 2025-08 | $10.72 | $2.40 | $8.32 | 1,045,430.0 | +5.99% |
| 2025-07 | $25.50 | $3.30 | $22.20 | 2,193,480.0 | -44.55% |
| 2025-06 | $27.15 | $7.67 | $19.48 | 1,354,491.0 | -49.31% |
| 2025-05 | $127.5 | $20.70 | $106.8 | 521,927.0 | -75.64% |
| 2025-04 | $1,796.2 | $95.36 | $1,700.9 | 128,329.0 | -93.67% |
| 2025-03 | $1,968.4 | $270.4 | $1,698.0 | 188,714.0 | +401.06% |
| 2025-02 | $723.8 | $337.5 | $386.2 | 8,872.0 | -45.35% |
| 2025-01 | $1,065.0 | $540.0 | $525.0 | 15,866.0 | -25.54% |
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,106.3 | $427.5 | $678.8 | 9,484.0 | +32.28% |
| 2024-11 | $894.3 | $525.0 | $369.3 | 3,920.0 | -22.93% |
| 2024-10 | $1,087.5 | $712.5 | $375.0 | 10,026.0 | -24.63% |
| 2024-09 | $2,231.3 | $937.5 | $1,293.8 | 31,960.0 | -53.90% |
| 2024-08 | $3,138.8 | $1,552.5 | $1,586.3 | 5,675.0 | -27.70% |
| 2024-07 | $3,993.8 | $2,861.3 | $1,132.5 | 7,658.0 | +8.08% |
| 2024-06 | $5,812.5 | $2,765.6 | $3,046.9 | 11,845.0 | -37.37% |
| 2024-05 | $7,125.0 | $3,971.3 | $3,153.8 | 2,404.0 | -30.60% |
| 2024-04 | $9,093.8 | $3,806.3 | $5,287.5 | 3,288.0 | -24.97% |
| 2024-03 | $10,312.5 | $8,231.3 | $2,081.3 | 2,096.0 | -6.78% |
| 2024-02 | $14,418.8 | $7,687.5 | $6,731.3 | 3,466.0 | -16.17% |
| 2024-01 | $15,881.3 | $8,251.9 | $7,629.4 | 605.0 | -18.78% |
1.45%
0.61%
자본화:
|
볼륨(24시간):