Stockscreener 앱 받기
4.70
2.17%
0.10
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.55 | $4.20 | $0.35 | 1,906.0 | -1.09% |
| 2025-11-20 | $4.63 | $3.94 | $0.6894 | 19,660.0 | -0.22% |
| 2025-11-19 | $5.20 | $4.35 | $0.85 | 28,551.0 | +1.99% |
| 2025-11-18 | $4.97 | $3.69 | $1.28 | 44,004.0 | -1.95% |
| 2025-11-17 | $4.79 | $4.11 | $0.675 | 20,343.0 | +8.98% |
| 2025-11-14 | $4.51 | $4.05 | $0.46 | 6,241.0 | -6.21% |
| 2025-11-13 | $4.51 | $4.51 | $0.00 | 1,344.0 | +3.68% |
| 2025-11-12 | $4.48 | $4.23 | $0.25 | 53,011.0 | +1.87% |
| 2025-11-11 | $4.30 | $3.96 | $0.34 | 5,054.0 | +2.15% |
| 2025-11-10 | $4.21 | $4.01 | $0.20 | 6,272.0 | +6.63% |
| 2025-11-07 | $4.17 | $3.85 | $0.315 | 9,393.0 | -3.45% |
| 2025-11-06 | $4.12 | $4.00 | $0.12 | 4,175.0 | -0.25% |
| 2025-11-05 | $4.07 | $4.00 | $0.07 | 1,507.0 | +2.01% |
| 2025-11-04 | $4.08 | $3.90 | $0.1796 | 7,798.0 | -0.50% |
| 2025-11-03 | $4.25 | $4.00 | $0.2512 | 6,461.0 | +0.00% |
| 2025-10-31 | $4.01 | $3.70 | $0.3099 | 2,889.0 | -2.43% |
| 2025-10-30 | $4.30 | $4.01 | $0.29 | 20,084.0 | -4.86% |
| 2025-10-29 | $4.67 | $4.25 | $0.4199 | 144,551.0 | -2.48% |
| 2025-10-28 | $5.00 | $4.31 | $0.69 | 87,485.0 | -5.14% |
| 2025-10-27 | $5.31 | $4.50 | $0.81 | 109,128.0 | -10.54% |
| 2025-10-24 | $5.50 | $4.36 | $1.14 | 108,933.0 | +9.43% |
| 2025-10-23 | $5.50 | $4.60 | $0.8998 | 195,190.0 | -11.17% |
| 2025-10-22 | $5.77 | $5.24 | $0.5251 | 138,330.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.20 | $3.69 | $1.51 | 215,720.0 | +13.47% |
| 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 | 1,045,430.4 | +5.99% |
| 2025-07 | $25.50 | $3.30 | $22.20 | 2,193,479.1 | -44.55% |
| 2025-06 | $27.15 | $7.67 | $19.49 | 1,354,493.7 | -49.31% |
| 2025-05 | $127.5 | $20.70 | $106.8 | 521,930.1 | -75.64% |
| 2025-04 | $1,796.2 | $95.36 | $1,700.9 | 128,328.9 | -93.67% |
| 2025-03 | $1,968.4 | $270.4 | $1,698.0 | 188,713.3 | +401.06% |
| 2025-02 | $723.8 | $337.5 | $386.2 | 8,871.6 | -45.35% |
| 2025-01 | $1,065.0 | $540.0 | $525.0 | 15,866.4 | -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 | 9,484.4 | +32.28% |
| 2024-11 | $894.3 | $525.0 | $369.3 | 3,921.7 | -22.93% |
| 2024-10 | $1,087.5 | $712.5 | $375.0 | 10,026.5 | -24.63% |
| 2024-09 | $2,231.3 | $937.5 | $1,293.8 | 31,958.6 | -53.90% |
| 2024-08 | $3,138.8 | $1,552.5 | $1,586.3 | 5,676.9 | -27.70% |
| 2024-07 | $3,993.8 | $2,861.3 | $1,132.5 | 7,656.5 | +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 | 2,402.5 | -30.60% |
| 2024-04 | $9,093.8 | $3,806.3 | $5,287.5 | 3,287.2 | -24.97% |
| 2024-03 | $10,312.5 | $8,231.3 | $2,081.3 | 2,097.2 | -6.78% |
| 2024-02 | $14,418.8 | $7,687.5 | $6,731.3 | 3,465.9 | -16.17% |
| 2024-01 | $15,881.3 | $8,251.9 | $7,629.4 | 605.9 | -18.78% |
Golden Heaven Group Holdings Ltd 주식 (GDHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $418,125.0 | $13,166.3 | $404,958.8 | 2,033.5 | -96.62% |
| 2023-11 | $468,562.5 | $206,343.8 | $262,218.8 | 479.4 | +59.26% |
| 2023-10 | $281,250.0 | $116,156.3 | $165,093.8 | 499.4 | +71.95% |
| 2023-09 | $154,312.5 | $56,250.0 | $98,062.5 | 257.6 | +145.48% |
| 2023-08 | $69,000.0 | $55,125.0 | $13,875.0 | 15.38 | -13.47% |
| 2023-07 | $94,312.5 | $65,625.0 | $28,687.5 | 19.47 | -15.68% |
| 2023-06 | $94,211.3 | $75,000.0 | $19,211.3 | 29.70 | +8.64% |
| 2023-05 | $98,062.5 | $62,437.5 | $35,625.0 | 187.7 | -0.98% |
| 2023-04 | $94,500.0 | $60,750.0 | $33,750.0 | 27.66 | +0.00% |
0.45%
0.86%
자본화:
|
볼륨(24시간):