Goldcard Smart Group Co., Ltd. (SHE:300349)
China · Delayed Price · Currency is CNY 10.01
-0.13 (-1.28%)
Sep 11, 2026, 4:00 PM EDT
Goldcard Smart Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.03 | 10.13 | 9.88 | 10.01 | 10.01 | -1.28% | 5,124,500 |
| Sep 10, 2026 | 10.30 | 10.31 | 10.13 | 10.14 | 10.14 | -2.12% | 4,178,817 |
| Sep 9, 2026 | 10.35 | 10.38 | 10.27 | 10.36 | 10.36 | -0.10% | 3,555,400 |
| Sep 8, 2026 | 10.28 | 10.39 | 10.22 | 10.37 | 10.37 | 0.78% | 4,239,900 |
| Sep 7, 2026 | 10.32 | 10.36 | 10.24 | 10.29 | 10.29 | 0.10% | 4,010,600 |
| Sep 4, 2026 | 10.38 | 10.53 | 10.24 | 10.28 | 10.28 | -0.19% | 7,239,600 |
| Sep 3, 2026 | 10.34 | 10.47 | 10.24 | 10.30 | 10.30 | -0.39% | 4,436,300 |
| Sep 2, 2026 | 10.45 | 10.45 | 10.21 | 10.34 | 10.34 | -1.52% | 4,232,300 |
| Sep 1, 2026 | 10.35 | 10.53 | 10.31 | 10.50 | 10.50 | 1.16% | 5,574,436 |
| Aug 31, 2026 | 10.19 | 10.40 | 10.10 | 10.38 | 10.38 | 0.97% | 4,788,395 |
| Aug 28, 2026 | 10.25 | 10.35 | 10.22 | 10.28 | 10.28 | 0.19% | 4,491,800 |
| Aug 27, 2026 | 10.12 | 10.27 | 10.10 | 10.26 | 10.26 | 0.59% | 5,728,900 |
| Aug 26, 2026 | 10.24 | 10.34 | 10.14 | 10.20 | 10.20 | -0.68% | 6,292,509 |
| Aug 25, 2026 | 9.90 | 10.32 | 9.87 | 10.27 | 10.27 | 3.22% | 7,488,840 |
| Aug 24, 2026 | 10.34 | 10.34 | 9.89 | 9.95 | 9.95 | -3.40% | 6,951,400 |
| Aug 21, 2026 | 10.26 | 10.34 | 10.12 | 10.30 | 10.30 | -0.48% | 4,106,627 |
| Aug 20, 2026 | 10.18 | 10.46 | 10.03 | 10.35 | 10.35 | 1.67% | 8,143,500 |
| Aug 19, 2026 | 10.44 | 10.49 | 10.13 | 10.18 | 10.18 | -3.32% | 6,774,937 |
| Aug 18, 2026 | 10.67 | 10.73 | 10.43 | 10.53 | 10.53 | -1.77% | 8,805,459 |
| Aug 17, 2026 | 10.55 | 10.72 | 10.45 | 10.72 | 10.72 | 1.42% | 6,557,674 |
| Aug 14, 2026 | 10.58 | 10.64 | 10.44 | 10.57 | 10.57 | -0.09% | 6,454,387 |
| Aug 13, 2026 | 10.73 | 10.91 | 10.56 | 10.58 | 10.58 | -1.49% | 7,099,916 |
| Aug 12, 2026 | 10.61 | 10.83 | 10.61 | 10.74 | 10.74 | 1.03% | 5,105,957 |
| Aug 11, 2026 | 10.72 | 10.86 | 10.55 | 10.63 | 10.63 | -0.84% | 7,735,459 |
| Aug 10, 2026 | 10.53 | 10.84 | 10.43 | 10.72 | 10.72 | 1.80% | 8,905,800 |
| Aug 7, 2026 | 10.63 | 10.64 | 10.32 | 10.53 | 10.53 | -0.38% | 9,201,487 |
| Aug 6, 2026 | 10.57 | 10.81 | 10.44 | 10.57 | 10.57 | -1.40% | 14,026,660 |
| Aug 5, 2026 | 10.98 | 11.29 | 10.64 | 10.72 | 10.72 | 3.18% | 20,721,227 |
| Aug 4, 2026 | 10.34 | 10.45 | 10.31 | 10.39 | 10.39 | 0.39% | 6,697,910 |
| Aug 3, 2026 | 10.08 | 10.36 | 10.08 | 10.35 | 10.35 | 1.87% | 6,685,264 |
| Jul 31, 2026 | 10.04 | 10.31 | 10.02 | 10.16 | 10.16 | 2.32% | 7,756,607 |
| Jul 30, 2026 | 9.96 | 10.14 | 9.85 | 9.93 | 9.93 | -1.00% | 5,942,100 |
| Jul 29, 2026 | 9.80 | 10.08 | 9.75 | 10.03 | 10.03 | 2.98% | 7,049,943 |
| Jul 28, 2026 | 9.62 | 9.84 | 9.61 | 9.74 | 9.74 | 0.31% | 3,836,807 |
| Jul 27, 2026 | 9.41 | 9.72 | 9.40 | 9.71 | 9.71 | 2.43% | 4,866,800 |
| Jul 24, 2026 | 9.68 | 9.71 | 9.47 | 9.48 | 9.48 | -2.87% | 4,167,196 |
| Jul 23, 2026 | 9.43 | 9.77 | 9.40 | 9.76 | 9.76 | 3.50% | 5,784,500 |
| Jul 22, 2026 | 9.86 | 9.88 | 9.39 | 9.43 | 9.43 | -4.75% | 9,114,960 |
| Jul 21, 2026 | 9.89 | 9.97 | 9.54 | 9.90 | 9.90 | 0.10% | 7,128,764 |
| Jul 20, 2026 | 9.95 | 10.12 | 9.71 | 9.89 | 9.89 | -0.50% | 7,293,000 |
| Jul 17, 2026 | 10.25 | 10.33 | 9.85 | 9.94 | 9.94 | -2.74% | 6,390,496 |
| Jul 16, 2026 | 10.10 | 10.32 | 10.00 | 10.22 | 10.22 | 0.59% | 5,213,581 |
| Jul 15, 2026 | 10.00 | 10.16 | 9.92 | 10.16 | 10.16 | 2.01% | 5,895,200 |
| Jul 14, 2026 | 9.80 | 9.99 | 9.62 | 9.96 | 9.96 | 1.43% | 5,538,199 |
| Jul 13, 2026 | 10.14 | 10.26 | 9.81 | 9.82 | 9.82 | -4.38% | 5,883,060 |
| Jul 10, 2026 | 10.11 | 10.54 | 10.02 | 10.27 | 10.27 | 1.08% | 7,216,831 |
| Jul 9, 2026 | 10.21 | 10.24 | 9.88 | 10.16 | 10.16 | -0.88% | 6,614,231 |
| Jul 8, 2026 | 10.17 | 10.29 | 10.02 | 10.25 | 10.25 | 0.49% | 6,188,507 |
| Jul 7, 2026 | 10.75 | 10.80 | 10.18 | 10.20 | 10.20 | -5.03% | 10,391,830 |
| Jul 6, 2026 | 11.30 | 11.36 | 10.69 | 10.74 | 10.74 | -5.95% | 12,992,340 |