Skip to main content
logo
Goldcard Smart Group Co., Ltd. (SHE:300349)
China flag China · Delayed Price · Currency is CNY
16.18
-0.06 (-0.37%)
At close: Mar 6, 2026

Goldcard Smart Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202615.7715.8115.4315.6215.62-2.19%15,196,820
Jan 7, 202615.4116.1015.3215.9715.972.57%25,217,800
Jan 6, 202615.8015.8415.4015.5715.57-2.69%21,641,200
Jan 5, 202615.5816.2015.4016.0016.002.37%29,369,880
Dec 31, 202514.7115.9814.5315.6315.638.24%45,369,530
Dec 30, 202514.4214.8814.2514.4414.44-0.28%12,956,170
Dec 29, 202514.4214.6014.3214.4814.480.28%9,732,970
Dec 26, 202514.5014.7414.2214.4414.44-1.03%14,479,080
Dec 25, 202514.1814.7914.1514.5914.592.39%13,778,330
Dec 24, 202514.0914.3814.0114.2514.250.78%11,003,590
Dec 23, 202514.2214.4014.0414.1414.14-1.05%10,774,110
Dec 22, 202514.4514.5814.2314.2914.29-1.24%10,219,110
Dec 19, 202514.4414.6514.3514.4714.470.35%14,029,660
Dec 18, 202513.5214.6813.4814.4214.426.26%31,081,230
Dec 17, 202513.4113.6413.3113.5713.571.27%6,389,463