Goldcard Smart Group Co Ltd Class A 300349
SZSE · China · Electronic Technology
CNY 10.11-0.10 (-0.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.11 | -0.98% | CNY 10.23 | CNY 10.30 | CNY 10.10 | 3.60M |
| 2026-09-29 | CNY 10.21 | +1.09% | CNY 10.06 | CNY 10.33 | CNY 10.03 | 4.49M |
| 2026-09-28 | CNY 10.10 | -2.23% | CNY 10.33 | CNY 10.40 | CNY 10.01 | 5.90M |
| 2026-09-24 | CNY 10.33 | -2.91% | CNY 10.60 | CNY 10.82 | CNY 10.33 |
| 8.17M |
| 2026-09-23 | CNY 10.64 | +3.60% | CNY 10.27 | CNY 10.82 | CNY 10.23 | 15.29M |
| 2026-09-22 | CNY 10.27 | +0.39% | CNY 10.24 | CNY 10.40 | CNY 10.24 | 4.10M |
| 2026-09-21 | CNY 10.23 | +1.99% | CNY 10.08 | CNY 10.25 | CNY 10.04 | 3.79M |
| 2026-09-18 | CNY 10.03 | +1.31% | CNY 9.95 | CNY 10.05 | CNY 9.94 | 4.05M |
| 2026-09-17 | CNY 9.90 | -0.50% | CNY 9.88 | CNY 9.99 | CNY 9.82 | 3.10M |
| 2026-09-16 | CNY 9.95 | +1.12% | CNY 9.83 | CNY 9.98 | CNY 9.76 | 3.62M |
| 2026-09-15 | CNY 9.84 | -1.70% | CNY 10.04 | CNY 10.04 | CNY 9.82 | 3.85M |
| 2026-09-14 | CNY 10.01 | 0.00% | CNY 10.00 | CNY 10.09 | CNY 9.91 | 2.75M |
| 2026-09-11 | CNY 10.01 | -1.28% | CNY 10.03 | CNY 10.13 | CNY 9.88 | 5.12M |
| 2026-09-10 | CNY 10.14 | -2.12% | CNY 10.30 | CNY 10.31 | CNY 10.13 | 4.18M |
| 2026-09-09 | CNY 10.36 | -0.10% | CNY 10.35 | CNY 10.38 | CNY 10.27 | 3.56M |
| 2026-09-08 | CNY 10.37 | +0.78% | CNY 10.28 | CNY 10.39 | CNY 10.22 | 4.24M |
| 2026-09-07 | CNY 10.29 | +0.10% | CNY 10.32 | CNY 10.36 | CNY 10.24 | 4.01M |
| 2026-09-04 | CNY 10.28 | -0.19% | CNY 10.38 | CNY 10.53 | CNY 10.24 | 7.24M |
| 2026-09-03 | CNY 10.30 | -0.39% | CNY 10.34 | CNY 10.47 | CNY 10.24 | 4.44M |
| 2026-09-02 | CNY 10.34 | -1.52% | CNY 10.45 | CNY 10.45 | CNY 10.21 | 4.23M |
| 2026-09-01 | CNY 10.50 | +1.16% | CNY 10.35 | CNY 10.53 | CNY 10.31 | 5.57M |
| 2026-08-31 | CNY 10.38 | +0.97% | CNY 10.19 | CNY 10.40 | CNY 10.10 | 4.79M |
| 2026-08-28 | CNY 10.28 | +0.19% | CNY 10.25 | CNY 10.35 | CNY 10.22 | 4.49M |
| 2026-08-27 | CNY 10.26 | +0.59% | CNY 10.12 | CNY 10.27 | CNY 10.10 | 5.73M |
| 2026-08-26 | CNY 10.20 | -0.68% | CNY 10.24 | CNY 10.34 | CNY 10.14 | 6.29M |
| 2026-08-25 | CNY 10.27 | +3.22% | CNY 9.90 | CNY 10.32 | CNY 9.87 | 7.49M |
| 2026-08-24 | CNY 9.95 | -3.40% | CNY 10.34 | CNY 10.34 | CNY 9.89 | 6.95M |
| 2026-08-21 | CNY 10.30 | -0.48% | CNY 10.26 | CNY 10.34 | CNY 10.12 | 4.11M |
| 2026-08-20 | CNY 10.35 | +1.67% | CNY 10.18 | CNY 10.46 | CNY 10.03 | 8.14M |
| 2026-08-19 | CNY 10.18 | -3.32% | CNY 10.44 | CNY 10.49 | CNY 10.13 | 6.77M |
| 2026-08-18 | CNY 10.53 | -1.77% | CNY 10.67 | CNY 10.73 | CNY 10.43 | 8.81M |
| 2026-08-17 | CNY 10.72 | +1.42% | CNY 10.55 | CNY 10.72 | CNY 10.45 | 6.56M |
| 2026-08-14 | CNY 10.57 | -0.09% | CNY 10.58 | CNY 10.64 | CNY 10.44 | 6.45M |
| 2026-08-13 | CNY 10.58 | -1.49% | CNY 10.73 | CNY 10.91 | CNY 10.56 | 7.10M |
| 2026-08-12 | CNY 10.74 | +1.03% | CNY 10.61 | CNY 10.83 | CNY 10.61 | 5.11M |
| 2026-08-11 | CNY 10.63 | -0.84% | CNY 10.72 | CNY 10.86 | CNY 10.55 | 7.74M |
| 2026-08-10 | CNY 10.72 | +1.80% | CNY 10.53 | CNY 10.84 | CNY 10.43 | 8.91M |
| 2026-08-07 | CNY 10.53 | -0.38% | CNY 10.63 | CNY 10.64 | CNY 10.32 | 9.20M |
| 2026-08-06 | CNY 10.57 | -1.40% | CNY 10.57 | CNY 10.81 | CNY 10.44 | 14.03M |
| 2026-08-05 | CNY 10.72 | +3.18% | CNY 10.98 | CNY 11.29 | CNY 10.64 | 20.72M |
| 2026-08-04 | CNY 10.39 | +0.39% | CNY 10.34 | CNY 10.45 | CNY 10.31 | 6.70M |
| 2026-08-03 | CNY 10.35 | +1.87% | CNY 10.08 | CNY 10.36 | CNY 10.08 | 6.69M |
| 2026-07-31 | CNY 10.16 | +2.32% | CNY 10.04 | CNY 10.31 | CNY 10.02 | 7.76M |
| 2026-07-30 | CNY 9.93 | -1.00% | CNY 9.96 | CNY 10.14 | CNY 9.85 | 5.94M |
| 2026-07-29 | CNY 10.03 | +2.98% | CNY 9.80 | CNY 10.08 | CNY 9.75 | 7.05M |
| 2026-07-28 | CNY 9.74 | +0.31% | CNY 9.62 | CNY 9.84 | CNY 9.61 | 3.84M |
| 2026-07-27 | CNY 9.71 | +2.43% | CNY 9.41 | CNY 9.72 | CNY 9.40 | 4.87M |
| 2026-07-24 | CNY 9.48 | -2.87% | CNY 9.68 | CNY 9.71 | CNY 9.47 | 4.17M |
| 2026-07-23 | CNY 9.76 | +3.50% | CNY 9.43 | CNY 9.77 | CNY 9.40 | 5.78M |
| 2026-07-22 | CNY 9.43 | -4.75% | CNY 9.86 | CNY 9.88 | CNY 9.39 | 9.11M |
| 2026-07-21 | CNY 9.90 | +0.10% | CNY 9.89 | CNY 9.97 | CNY 9.54 | 7.13M |
| 2026-07-20 | CNY 9.89 | -0.50% | CNY 9.95 | CNY 10.12 | CNY 9.71 | 7.29M |
| 2026-07-17 | CNY 9.94 | -2.74% | CNY 10.25 | CNY 10.33 | CNY 9.85 | 6.39M |
| 2026-07-16 | CNY 10.22 | +0.59% | CNY 10.10 | CNY 10.32 | CNY 10.00 | 5.21M |
| 2026-07-15 | CNY 10.16 | +2.01% | CNY 10.00 | CNY 10.16 | CNY 9.92 | 5.90M |
| 2026-07-14 | CNY 9.96 | +1.43% | CNY 9.80 | CNY 9.99 | CNY 9.62 | 5.54M |
| 2026-07-13 | CNY 9.82 | -4.38% | CNY 10.14 | CNY 10.26 | CNY 9.81 | 5.88M |
| 2026-07-10 | CNY 10.27 | +1.08% | CNY 10.11 | CNY 10.54 | CNY 10.02 | 7.22M |
| 2026-07-09 | CNY 10.16 | -0.88% | CNY 10.21 | CNY 10.24 | CNY 9.88 | 6.61M |
| 2026-07-08 | CNY 10.25 | +0.49% | CNY 10.17 | CNY 10.29 | CNY 10.02 | 6.19M |
| 2026-07-07 | CNY 10.20 | -5.03% | CNY 10.75 | CNY 10.80 | CNY 10.18 | 10.39M |
| 2026-07-06 | CNY 10.74 | -5.95% | CNY 11.30 | CNY 11.36 | CNY 10.69 | 12.99M |
| 2026-07-03 | CNY 11.42 | +3.16% | CNY 11.14 | CNY 11.52 | CNY 10.95 | 11.75M |
| 2026-07-02 | CNY 11.07 | -1.25% | CNY 11.10 | CNY 11.46 | CNY 11.02 | 9.06M |
| 2026-07-01 | CNY 11.21 | +2.47% | CNY 10.88 | CNY 11.22 | CNY 10.82 | 7.74M |
| 2026-06-30 | CNY 10.94 | +2.72% | CNY 10.68 | CNY 11.16 | CNY 10.51 | 9.00M |
| 2026-06-29 | CNY 10.65 | -2.02% | CNY 10.87 | CNY 11.02 | CNY 10.45 | 8.86M |
| 2026-06-26 | CNY 10.87 | -4.14% | CNY 11.27 | CNY 11.32 | CNY 10.86 | 9.00M |
| 2026-06-25 | CNY 11.34 | -3.08% | CNY 11.62 | CNY 11.82 | CNY 11.29 | 8.15M |
| 2026-06-24 | CNY 11.70 | -2.99% | CNY 12.09 | CNY 12.14 | CNY 11.60 | 9.06M |
| 2026-06-23 | CNY 12.06 | -1.79% | CNY 12.05 | CNY 12.35 | CNY 11.97 | 8.83M |
| 2026-06-22 | CNY 12.28 | -0.81% | CNY 12.41 | CNY 12.58 | CNY 11.92 | 11.72M |
| 2026-06-18 | CNY 12.38 | -2.52% | CNY 12.78 | CNY 13.00 | CNY 12.38 | 16.20M |
| 2026-06-17 | CNY 12.70 | +9.96% | CNY 11.50 | CNY 12.75 | CNY 11.41 | 21.97M |
| 2026-06-16 | CNY 11.55 | +0.61% | CNY 11.49 | CNY 11.60 | CNY 11.25 | 8.32M |
| 2026-06-15 | CNY 11.48 | +2.23% | CNY 11.40 | CNY 11.51 | CNY 11.25 | 8.36M |
| 2026-06-12 | CNY 11.23 | +1.54% | CNY 11.29 | CNY 11.68 | CNY 11.15 | 8.76M |
| 2026-06-11 | CNY 11.06 | -2.81% | CNY 11.22 | CNY 11.37 | CNY 10.97 | 8.15M |
| 2026-06-10 | CNY 11.38 | -3.23% | CNY 11.56 | CNY 11.71 | CNY 11.19 | 8.25M |
| 2026-06-09 | CNY 11.76 | +0.34% | CNY 11.80 | CNY 11.86 | CNY 11.40 | 9.45M |
| 2026-06-08 | CNY 11.72 | -2.66% | CNY 11.80 | CNY 12.01 | CNY 11.68 | 10.02M |
| 2026-06-05 | CNY 12.04 | -0.58% | CNY 12.03 | CNY 12.36 | CNY 11.79 | 10.80M |
| 2026-06-04 | CNY 12.11 | -5.46% | CNY 12.69 | CNY 12.76 | CNY 11.99 | 14.64M |
| 2026-06-03 | CNY 12.81 | -3.90% | CNY 13.28 | CNY 13.35 | CNY 12.71 | 13.29M |
| 2026-06-02 | CNY 13.33 | +0.60% | CNY 13.24 | CNY 13.63 | CNY 12.83 | 10.29M |
| 2026-06-01 | CNY 13.25 | +1.84% | CNY 13.00 | CNY 13.44 | CNY 12.96 | 8.87M |
| 2026-05-29 | CNY 13.01 | -4.34% | CNY 13.72 | CNY 14.00 | CNY 12.92 | 15.00M |
| 2026-05-28 | CNY 13.60 | -2.72% | CNY 13.85 | CNY 13.90 | CNY 13.24 | 18.22M |
| 2026-05-27 | CNY 13.98 | -10.21% | CNY 15.44 | CNY 15.58 | CNY 13.80 | 32.55M |
| 2026-05-26 | CNY 15.57 | -2.14% | CNY 15.51 | CNY 15.96 | CNY 15.13 | 23.40M |