Skip to main content
logo
Goldcard Smart Group Co., Ltd. (SHE:300349)
China flag China · Delayed Price · Currency is CNY
13.81
+0.14 (1.02%)
At close: Mar 27, 2026

Goldcard Smart Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.6213.8813.5013.8113.811.02%6,920,321
Mar 26, 202613.9213.9613.4813.6713.67-2.08%9,620,348
Mar 25, 202613.3014.2713.2813.9613.965.28%15,985,080
Mar 24, 202613.2713.3413.0013.2613.262.24%9,064,798
Mar 23, 202613.6113.7812.9012.9712.97-6.69%13,047,450
Mar 20, 202614.3914.4413.8513.9013.90-2.73%6,988,000
Mar 19, 202614.4514.4914.2514.2914.29-2.12%7,338,529
Mar 18, 202614.4814.6314.3414.6014.601.88%6,656,398
Mar 17, 202614.8014.8914.3014.3314.33-3.04%9,419,691
Mar 16, 202614.7714.8114.5514.7814.780.20%7,222,303
Mar 13, 202615.0015.1014.7014.7514.75-2.45%10,144,200
Mar 12, 202615.5515.6214.9615.1215.12-2.89%15,511,290
Mar 11, 202616.1316.2715.5015.5715.57-3.83%17,428,899
Mar 10, 202615.8416.3415.7316.1916.192.79%15,268,740
Mar 9, 202615.8615.9115.3715.7515.75-2.66%13,435,345
Mar 6, 202616.1516.4216.1016.1816.18-0.37%6,998,297
Mar 5, 202616.4216.6016.0716.2416.241.63%11,302,583
Mar 4, 202615.6016.2715.5015.9815.981.72%12,458,670
Mar 3, 202616.7516.9015.6615.7115.71-6.21%17,432,020
Mar 2, 202617.2117.3716.7116.7516.75-4.50%14,566,570
Feb 27, 202617.1017.5716.9117.5417.542.21%15,174,649
Feb 26, 202617.2117.5417.1017.1617.16-0.69%10,613,320
Feb 25, 202617.2517.3817.0617.2817.280.17%11,767,640
Feb 24, 202617.9617.9816.6917.2517.25-3.09%17,943,490
Feb 13, 202617.7918.3617.7217.8017.80-0.56%17,824,000
Feb 12, 202616.8918.2516.7417.9017.906.29%27,633,780
Feb 11, 202617.0617.2916.8216.8416.84-1.23%13,267,100
Feb 10, 202617.1317.3616.9517.0517.05-1.16%12,090,430
Feb 9, 202617.5817.5916.8817.2517.25-0.06%14,601,180
Feb 6, 202617.2217.7416.8117.2617.26-1.20%15,473,072
Feb 5, 202616.8917.6316.8017.4717.473.19%22,920,587
Feb 4, 202616.9017.0816.6916.9316.93-0.35%12,859,363
Feb 3, 202616.3517.0616.2616.9916.994.81%19,815,320
Feb 2, 202616.0416.6116.0016.2116.211.12%17,348,940
Jan 30, 202616.2016.5415.8016.0316.03-2.26%17,432,960
Jan 29, 202616.6216.9316.1816.4016.40-2.03%16,637,340
Jan 28, 202617.0217.0916.6516.7416.74-2.22%14,723,180
Jan 27, 202617.7217.8416.7117.1217.12-4.52%26,024,503
Jan 26, 202618.5118.6017.7117.9317.93-4.68%24,902,840
Jan 23, 202617.8119.7917.7018.8118.815.67%38,532,354
Jan 22, 202618.6518.7517.6817.8017.80-4.97%22,221,180
Jan 21, 202617.3118.9817.1918.7318.737.15%29,218,634
Jan 20, 202618.1218.1517.2017.4817.48-3.00%20,728,600
Jan 19, 202618.5018.6617.9018.0218.02-3.48%20,552,560
Jan 16, 202619.5619.5818.1018.6718.67-1.32%30,638,258
Jan 15, 202620.1220.4418.7018.9218.92-9.90%45,092,812
Jan 14, 202619.3721.2819.3721.0021.008.92%60,459,250
Jan 13, 202620.4620.4618.6719.2819.28-3.02%48,932,230
Jan 12, 202617.3519.8817.2019.8819.8819.98%55,866,041
Jan 9, 202615.5316.6715.5016.5716.576.08%33,844,881