Zhejiang Goldensea Hi-Tech Co., Ltd (SHA:603311)
China · Delayed Price · Currency is CNY 25.71
-0.18 (-0.70%)
Sep 28, 2026, 3:00 PM CST
SHA:603311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.89 | 26.29 | 25.21 | 25.71 | 25.71 | -0.70% | 6,046,900 |
| Sep 24, 2026 | 25.28 | 26.28 | 25.17 | 25.89 | 25.89 | 1.69% | 4,633,300 |
| Sep 23, 2026 | 25.75 | 25.87 | 25.35 | 25.46 | 25.46 | -1.47% | 2,922,000 |
| Sep 22, 2026 | 26.02 | 26.49 | 25.75 | 25.84 | 25.84 | -0.73% | 3,600,300 |
| Sep 21, 2026 | 25.99 | 26.44 | 25.90 | 26.03 | 26.03 | 0.15% | 4,189,800 |
| Sep 18, 2026 | 25.00 | 26.35 | 25.00 | 25.99 | 25.99 | 3.96% | 6,677,356 |
| Sep 17, 2026 | 24.55 | 25.46 | 24.55 | 25.00 | 25.00 | 0.77% | 3,652,300 |
| Sep 16, 2026 | 24.35 | 25.15 | 24.23 | 24.81 | 24.81 | 1.72% | 5,516,893 |
| Sep 15, 2026 | 24.70 | 25.27 | 24.17 | 24.39 | 24.39 | -1.45% | 8,382,300 |
| Sep 14, 2026 | 24.80 | 25.68 | 24.50 | 24.75 | 24.75 | -2.10% | 8,232,400 |
| Sep 11, 2026 | 24.97 | 25.88 | 24.40 | 25.28 | 25.28 | -0.86% | 10,492,956 |
| Sep 10, 2026 | 27.48 | 27.58 | 25.34 | 25.50 | 25.50 | -7.21% | 13,152,300 |
| Sep 9, 2026 | 27.05 | 27.99 | 25.30 | 27.48 | 27.48 | 0.59% | 16,740,300 |
| Sep 8, 2026 | 29.36 | 29.36 | 26.55 | 27.32 | 27.32 | -6.98% | 19,265,100 |
| Sep 7, 2026 | 26.92 | 29.37 | 26.50 | 29.37 | 29.37 | 10.00% | 4,696,800 |
| Sep 4, 2026 | 27.00 | 27.35 | 26.41 | 26.70 | 26.70 | -1.11% | 2,155,500 |
| Sep 3, 2026 | 26.67 | 27.42 | 26.60 | 27.00 | 27.00 | 1.50% | 2,600,900 |
| Sep 2, 2026 | 26.10 | 27.19 | 26.10 | 26.60 | 26.60 | -1.12% | 2,426,800 |
| Sep 1, 2026 | 27.89 | 27.99 | 26.58 | 26.90 | 26.90 | -3.65% | 3,419,800 |
| Aug 31, 2026 | 27.43 | 28.39 | 27.02 | 27.92 | 27.92 | 1.49% | 3,566,200 |
| Aug 28, 2026 | 27.75 | 28.25 | 27.30 | 27.51 | 27.51 | -0.86% | 1,997,800 |
| Aug 27, 2026 | 27.65 | 28.12 | 27.14 | 27.75 | 27.75 | -0.18% | 3,065,600 |
| Aug 26, 2026 | 27.90 | 28.23 | 27.50 | 27.80 | 27.80 | -0.71% | 2,249,400 |
| Aug 25, 2026 | 27.81 | 28.28 | 27.33 | 28.00 | 28.00 | -1.16% | 2,725,300 |
| Aug 24, 2026 | 29.49 | 29.49 | 27.50 | 28.33 | 28.33 | -2.24% | 4,440,193 |
| Aug 21, 2026 | 28.72 | 29.49 | 28.29 | 28.98 | 28.98 | -0.07% | 3,030,500 |
| Aug 20, 2026 | 29.21 | 29.87 | 28.50 | 29.00 | 29.00 | - | 3,261,500 |
| Aug 19, 2026 | 30.57 | 30.66 | 28.15 | 29.00 | 29.00 | -6.81% | 7,569,200 |
| Aug 18, 2026 | 31.27 | 31.82 | 30.49 | 31.12 | 31.12 | -0.06% | 2,499,500 |
| Aug 17, 2026 | 30.09 | 31.26 | 29.65 | 31.14 | 31.14 | 3.52% | 3,273,100 |
| Aug 14, 2026 | 29.80 | 30.13 | 29.32 | 30.08 | 30.08 | 0.94% | 3,602,500 |
| Aug 13, 2026 | 30.00 | 31.24 | 29.64 | 29.80 | 29.80 | 0.17% | 4,445,100 |
| Aug 12, 2026 | 28.50 | 30.20 | 28.35 | 29.75 | 29.75 | 3.88% | 4,179,700 |
| Aug 11, 2026 | 29.78 | 29.91 | 28.55 | 28.64 | 28.64 | -4.50% | 5,095,000 |
| Aug 10, 2026 | 30.00 | 30.20 | 28.50 | 29.99 | 29.99 | 1.49% | 4,442,800 |
| Aug 7, 2026 | 29.76 | 30.25 | 28.39 | 29.55 | 29.55 | 1.13% | 5,109,400 |
| Aug 6, 2026 | 28.00 | 29.22 | 27.62 | 29.22 | 29.22 | 3.76% | 5,064,700 |
| Aug 5, 2026 | 27.37 | 28.88 | 26.86 | 28.16 | 28.16 | 3.34% | 6,252,871 |
| Aug 4, 2026 | 26.00 | 27.44 | 25.62 | 27.25 | 27.25 | 6.36% | 5,717,271 |
| Aug 3, 2026 | 25.59 | 25.70 | 24.53 | 25.62 | 25.62 | 0.63% | 4,715,900 |
| Jul 31, 2026 | 25.27 | 26.38 | 24.79 | 25.46 | 25.46 | 4.73% | 6,337,600 |
| Jul 30, 2026 | 25.03 | 25.85 | 23.52 | 24.31 | 24.31 | -3.07% | 5,580,371 |
| Jul 29, 2026 | 24.63 | 25.44 | 24.16 | 25.08 | 25.08 | 0.68% | 4,642,416 |
| Jul 28, 2026 | 25.80 | 26.50 | 24.61 | 24.91 | 24.91 | -3.45% | 4,985,200 |
| Jul 27, 2026 | 25.16 | 26.17 | 25.16 | 25.92 | 25.80 | 0.82% | 5,753,300 |
| Jul 24, 2026 | 26.08 | 27.20 | 24.80 | 25.71 | 25.59 | 0.04% | 8,284,300 |
| Jul 23, 2026 | 24.35 | 26.42 | 24.02 | 25.70 | 25.58 | 6.99% | 10,302,700 |
| Jul 22, 2026 | 25.70 | 26.30 | 23.72 | 24.02 | 23.91 | -2.79% | 7,845,400 |
| Jul 21, 2026 | 23.00 | 24.71 | 20.38 | 24.71 | 24.60 | 10.02% | 9,468,100 |
| Jul 20, 2026 | 25.56 | 25.58 | 22.28 | 22.46 | 22.36 | -9.25% | 8,532,500 |