Skip to main content
logo
Zhejiang Goldensea Hi-Tech Co., Ltd (SHA:603311)
China flag China · Delayed Price · Currency is CNY
22.96
-0.58 (-2.46%)
Oct 26, 2026, 3:00 PM CST

SHA:603311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202623.7823.7822.9222.9622.96-2.46%1,984,800
Oct 23, 202622.0723.8021.1823.5423.544.34%4,267,300
Oct 22, 202623.2523.5722.5622.5622.56-4.41%2,321,100
Oct 21, 202623.8024.6423.4523.6023.600.73%4,637,900
Oct 20, 202622.6323.5522.6023.4323.432.81%2,319,200
Oct 19, 202622.3223.1021.6622.7922.792.11%3,821,700
Oct 16, 202622.5822.6021.9822.3222.321.78%3,251,500
Oct 15, 202623.1423.1421.6221.9321.93-6.44%6,033,900
Oct 14, 202624.0324.2823.3723.4423.44-2.74%2,189,000
Oct 13, 202623.3524.6622.5024.1024.101.47%4,181,600
Oct 12, 202624.9524.9523.7023.7523.75-5.00%2,835,600
Oct 9, 202625.4625.5723.8825.0025.00-2.65%4,658,300
Oct 8, 202625.7226.3625.0525.6825.680.23%6,240,600
Sep 30, 202625.8326.3525.0025.6225.62-0.66%7,367,827
Sep 29, 202625.4126.4625.4125.7925.790.31%4,910,901
Sep 28, 202625.8926.2925.2125.7125.71-0.70%6,046,900
Sep 24, 202625.2826.2825.1725.8925.891.69%4,633,300
Sep 23, 202625.7525.8725.3525.4625.46-1.47%2,922,000
Sep 22, 202626.0226.4925.7525.8425.84-0.73%3,600,300
Sep 21, 202625.9926.4425.9026.0326.030.15%4,189,800
Sep 18, 202625.0026.3525.0025.9925.993.96%6,677,356
Sep 17, 202624.5525.4624.5525.0025.000.77%3,652,300
Sep 16, 202624.3525.1524.2324.8124.811.72%5,516,893
Sep 15, 202624.7025.2724.1724.3924.39-1.45%8,382,300
Sep 14, 202624.8025.6824.5024.7524.75-2.10%8,232,400
Sep 11, 202624.9725.8824.4025.2825.28-0.86%10,492,956
Sep 10, 202627.4827.5825.3425.5025.50-7.21%13,152,300
Sep 9, 202627.0527.9925.3027.4827.480.59%16,740,300
Sep 8, 202629.3629.3626.5527.3227.32-6.98%19,265,100
Sep 7, 202626.9229.3726.5029.3729.3710.00%4,696,800
Sep 4, 202627.0027.3526.4126.7026.70-1.11%2,155,500
Sep 3, 202626.6727.4226.6027.0027.001.50%2,600,900
Sep 2, 202626.1027.1926.1026.6026.60-1.12%2,426,800
Sep 1, 202627.8927.9926.5826.9026.90-3.65%3,419,800
Aug 31, 202627.4328.3927.0227.9227.921.49%3,566,200
Aug 28, 202627.7528.2527.3027.5127.51-0.86%1,997,800
Aug 27, 202627.6528.1227.1427.7527.75-0.18%3,065,600
Aug 26, 202627.9028.2327.5027.8027.80-0.71%2,249,400
Aug 25, 202627.8128.2827.3328.0028.00-1.16%2,725,300
Aug 24, 202629.4929.4927.5028.3328.33-2.24%4,440,193
Aug 21, 202628.7229.4928.2928.9828.98-0.07%3,030,500
Aug 20, 202629.2129.8728.5029.0029.00-3,261,500
Aug 19, 202630.5730.6628.1529.0029.00-6.81%7,569,200
Aug 18, 202631.2731.8230.4931.1231.12-0.06%2,499,500
Aug 17, 202630.0931.2629.6531.1431.143.52%3,273,100
Aug 14, 202629.8030.1329.3230.0830.080.94%3,602,500
Aug 13, 202630.0031.2429.6429.8029.800.17%4,445,100
Aug 12, 202628.5030.2028.3529.7529.753.88%4,179,700
Aug 11, 202629.7829.9128.5528.6428.64-4.50%5,095,000
Aug 10, 202630.0030.2028.5029.9929.991.49%4,442,800