Zhejiang Goldensea Hi-Tech Co., Ltd. Class A 603311
SSE · China · Producer Manufacturing
CNY 25.62-0.17 (-0.66%)
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 25.62 | -0.66% | CNY 25.83 | CNY 26.35 | CNY 25.00 | 7.37M |
| 2026-09-29 | CNY 25.79 | +0.31% | CNY 25.41 | CNY 26.46 | CNY 25.41 | 4.91M |
| 2026-09-28 | CNY 25.71 | -0.70% | CNY 25.89 | CNY 26.29 | CNY 25.21 | 6.05M |
| 2026-09-24 | CNY 25.89 | +1.69% | CNY 25.28 | CNY 26.28 | CNY 25.17 |
| 4.63M |
| 2026-09-23 | CNY 25.46 | -1.47% | CNY 25.75 | CNY 25.87 | CNY 25.35 | 2.92M |
| 2026-09-22 | CNY 25.84 | -0.73% | CNY 26.02 | CNY 26.49 | CNY 25.75 | 3.60M |
| 2026-09-21 | CNY 26.03 | +0.15% | CNY 25.99 | CNY 26.44 | CNY 25.90 | 4.19M |
| 2026-09-18 | CNY 25.99 | +3.96% | CNY 25.00 | CNY 26.35 | CNY 25.00 | 6.68M |
| 2026-09-17 | CNY 25.00 | +0.77% | CNY 24.55 | CNY 25.46 | CNY 24.55 | 3.65M |
| 2026-09-16 | CNY 24.81 | +1.72% | CNY 24.35 | CNY 25.15 | CNY 24.23 | 5.52M |
| 2026-09-15 | CNY 24.39 | -1.45% | CNY 24.70 | CNY 25.27 | CNY 24.17 | 8.38M |
| 2026-09-14 | CNY 24.75 | -2.10% | CNY 24.80 | CNY 25.68 | CNY 24.50 | 8.23M |
| 2026-09-11 | CNY 25.28 | -0.86% | CNY 24.97 | CNY 25.88 | CNY 24.40 | 10.49M |
| 2026-09-10 | CNY 25.50 | -7.21% | CNY 27.48 | CNY 27.58 | CNY 25.34 | 13.15M |
| 2026-09-09 | CNY 27.48 | +0.59% | CNY 27.05 | CNY 27.99 | CNY 25.30 | 16.74M |
| 2026-09-08 | CNY 27.32 | -6.98% | CNY 29.36 | CNY 29.36 | CNY 26.55 | 19.27M |
| 2026-09-07 | CNY 29.37 | +10.00% | CNY 26.92 | CNY 29.37 | CNY 26.50 | 4.70M |
| 2026-09-04 | CNY 26.70 | -1.11% | CNY 27.00 | CNY 27.35 | CNY 26.41 | 2.16M |
| 2026-09-03 | CNY 27.00 | +1.50% | CNY 26.67 | CNY 27.42 | CNY 26.60 | 2.60M |
| 2026-09-02 | CNY 26.60 | -1.12% | CNY 26.10 | CNY 27.19 | CNY 26.10 | 2.43M |
| 2026-09-01 | CNY 26.90 | -3.65% | CNY 27.89 | CNY 27.99 | CNY 26.58 | 3.42M |
| 2026-08-31 | CNY 27.92 | +1.49% | CNY 27.43 | CNY 28.39 | CNY 27.02 | 3.57M |
| 2026-08-28 | CNY 27.51 | -0.86% | CNY 27.75 | CNY 28.25 | CNY 27.30 | 2.00M |
| 2026-08-27 | CNY 27.75 | -0.18% | CNY 27.65 | CNY 28.12 | CNY 27.14 | 3.07M |
| 2026-08-26 | CNY 27.80 | -0.71% | CNY 27.90 | CNY 28.23 | CNY 27.50 | 2.25M |
| 2026-08-25 | CNY 28.00 | -1.16% | CNY 27.81 | CNY 28.28 | CNY 27.33 | 2.73M |
| 2026-08-24 | CNY 28.33 | -2.24% | CNY 29.49 | CNY 29.49 | CNY 27.50 | 4.44M |
| 2026-08-21 | CNY 28.98 | -0.07% | CNY 28.72 | CNY 29.49 | CNY 28.29 | 3.03M |
| 2026-08-20 | CNY 29.00 | 0.00% | CNY 29.21 | CNY 29.87 | CNY 28.50 | 3.26M |
| 2026-08-19 | CNY 29.00 | -6.81% | CNY 30.57 | CNY 30.66 | CNY 28.15 | 7.57M |
| 2026-08-18 | CNY 31.12 | -0.06% | CNY 31.27 | CNY 31.82 | CNY 30.49 | 2.50M |
| 2026-08-17 | CNY 31.14 | +3.52% | CNY 30.09 | CNY 31.26 | CNY 29.65 | 3.27M |
| 2026-08-14 | CNY 30.08 | +0.94% | CNY 29.80 | CNY 30.13 | CNY 29.32 | 3.60M |
| 2026-08-13 | CNY 29.80 | +0.17% | CNY 30.00 | CNY 31.24 | CNY 29.64 | 4.45M |
| 2026-08-12 | CNY 29.75 | +3.88% | CNY 28.50 | CNY 30.20 | CNY 28.35 | 4.18M |
| 2026-08-11 | CNY 28.64 | -4.50% | CNY 29.78 | CNY 29.91 | CNY 28.55 | 5.10M |
| 2026-08-10 | CNY 29.99 | +1.49% | CNY 30.00 | CNY 30.20 | CNY 28.50 | 4.44M |
| 2026-08-07 | CNY 29.55 | +1.13% | CNY 29.76 | CNY 30.25 | CNY 28.39 | 5.11M |
| 2026-08-06 | CNY 29.22 | +3.76% | CNY 28.00 | CNY 29.22 | CNY 27.62 | 5.06M |
| 2026-08-05 | CNY 28.16 | +3.34% | CNY 27.37 | CNY 28.88 | CNY 26.86 | 6.25M |
| 2026-08-04 | CNY 27.25 | +6.36% | CNY 26.00 | CNY 27.44 | CNY 25.62 | 5.72M |
| 2026-08-03 | CNY 25.62 | +0.63% | CNY 25.59 | CNY 25.70 | CNY 24.53 | 4.72M |
| 2026-07-31 | CNY 25.46 | +4.73% | CNY 25.27 | CNY 26.38 | CNY 24.79 | 6.34M |
| 2026-07-30 | CNY 24.31 | -3.07% | CNY 25.03 | CNY 25.85 | CNY 23.52 | 5.58M |
| 2026-07-29 | CNY 25.08 | +0.68% | CNY 24.63 | CNY 25.44 | CNY 24.16 | 4.64M |
| 2026-07-28 | CNY 24.91 | -3.90% | CNY 25.80 | CNY 26.50 | CNY 24.61 | 4.99M |
| 2026-07-27 | CNY 25.92 | +0.82% | CNY 25.16 | CNY 26.17 | CNY 25.16 | 5.75M |
| 2026-07-24 | CNY 25.71 | +0.04% | CNY 26.08 | CNY 27.20 | CNY 24.80 | 8.28M |
| 2026-07-23 | CNY 25.70 | +6.99% | CNY 24.35 | CNY 26.42 | CNY 24.02 | 10.30M |
| 2026-07-22 | CNY 24.02 | -2.79% | CNY 25.70 | CNY 26.30 | CNY 23.72 | 7.85M |
| 2026-07-21 | CNY 24.71 | +10.02% | CNY 23.00 | CNY 24.71 | CNY 20.38 | 9.47M |
| 2026-07-20 | CNY 22.46 | -9.25% | CNY 25.56 | CNY 25.58 | CNY 22.28 | 8.53M |
| 2026-07-17 | CNY 24.75 | -8.33% | CNY 27.04 | CNY 27.49 | CNY 24.40 | 7.55M |
| 2026-07-16 | CNY 27.00 | -4.56% | CNY 28.16 | CNY 28.17 | CNY 26.74 | 6.10M |
| 2026-07-15 | CNY 28.29 | +0.14% | CNY 28.25 | CNY 29.05 | CNY 27.64 | 5.05M |
| 2026-07-14 | CNY 28.25 | -0.11% | CNY 28.00 | CNY 28.55 | CNY 27.10 | 5.04M |
| 2026-07-13 | CNY 28.28 | -7.91% | CNY 30.00 | CNY 31.33 | CNY 28.03 | 7.40M |
| 2026-07-10 | CNY 30.71 | +3.26% | CNY 30.33 | CNY 32.50 | CNY 29.67 | 7.77M |
| 2026-07-09 | CNY 29.74 | +1.71% | CNY 29.24 | CNY 30.10 | CNY 28.43 | 5.46M |
| 2026-07-08 | CNY 29.24 | -4.16% | CNY 30.39 | CNY 30.70 | CNY 29.16 | 6.12M |
| 2026-07-07 | CNY 30.51 | -2.18% | CNY 31.19 | CNY 31.60 | CNY 30.36 | 5.86M |
| 2026-07-06 | CNY 31.19 | -5.48% | CNY 33.51 | CNY 33.69 | CNY 31.13 | 7.60M |
| 2026-07-03 | CNY 33.00 | -0.54% | CNY 32.44 | CNY 34.32 | CNY 32.44 | 5.80M |
| 2026-07-02 | CNY 33.18 | -7.14% | CNY 34.60 | CNY 35.10 | CNY 33.00 | 9.54M |
| 2026-07-01 | CNY 35.73 | -2.51% | CNY 36.65 | CNY 37.67 | CNY 35.04 | 11.09M |
| 2026-06-30 | CNY 36.65 | +8.02% | CNY 33.93 | CNY 37.11 | CNY 32.87 | 12.09M |
| 2026-06-29 | CNY 33.93 | +1.16% | CNY 33.20 | CNY 34.40 | CNY 31.69 | 11.93M |
| 2026-06-26 | CNY 33.54 | -3.06% | CNY 34.15 | CNY 35.34 | CNY 32.70 | 10.64M |
| 2026-06-25 | CNY 34.60 | +1.82% | CNY 34.50 | CNY 36.88 | CNY 34.12 | 15.02M |
| 2026-06-24 | CNY 33.98 | -7.26% | CNY 36.49 | CNY 36.49 | CNY 33.63 | 18.62M |
| 2026-06-23 | CNY 36.64 | -5.27% | CNY 38.30 | CNY 39.18 | CNY 36.50 | 12.23M |
| 2026-06-22 | CNY 38.68 | +4.46% | CNY 37.03 | CNY 39.33 | CNY 36.41 | 15.95M |
| 2026-06-18 | CNY 37.03 | -8.32% | CNY 39.99 | CNY 40.98 | CNY 36.35 | 24.13M |
| 2026-06-17 | CNY 40.39 | -1.00% | CNY 40.76 | CNY 41.82 | CNY 39.52 | 18.61M |
| 2026-06-16 | CNY 40.80 | +4.43% | CNY 39.50 | CNY 42.90 | CNY 38.40 | 17.79M |
| 2026-06-15 | CNY 39.07 | +1.45% | CNY 38.05 | CNY 39.89 | CNY 35.63 | 18.44M |
| 2026-06-12 | CNY 38.51 | -1.08% | CNY 39.17 | CNY 41.19 | CNY 37.25 | 19.43M |
| 2026-06-11 | CNY 38.93 | +1.04% | CNY 37.48 | CNY 40.00 | CNY 37.37 | 14.40M |
| 2026-06-10 | CNY 38.53 | +0.05% | CNY 37.40 | CNY 40.26 | CNY 36.88 | 14.73M |
| 2026-06-09 | CNY 38.51 | +4.56% | CNY 37.50 | CNY 39.50 | CNY 35.51 | 21.52M |
| 2026-06-08 | CNY 36.83 | -10.00% | CNY 38.90 | CNY 39.20 | CNY 36.83 | 14.78M |
| 2026-06-05 | CNY 40.92 | +6.20% | CNY 38.14 | CNY 41.19 | CNY 37.14 | 19.73M |
| 2026-06-04 | CNY 38.53 | +2.72% | CNY 37.51 | CNY 39.30 | CNY 36.50 | 20.44M |
| 2026-06-03 | CNY 37.51 | +10.00% | CNY 35.40 | CNY 37.51 | CNY 33.33 | 21.16M |
| 2026-06-02 | CNY 34.10 | +10.00% | CNY 30.82 | CNY 34.10 | CNY 29.40 | 20.94M |
| 2026-06-01 | CNY 31.00 | +2.79% | CNY 29.77 | CNY 32.49 | CNY 29.60 | 16.50M |
| 2026-05-29 | CNY 30.16 | -1.11% | CNY 30.29 | CNY 32.18 | CNY 29.60 | 15.30M |
| 2026-05-28 | CNY 30.50 | +0.96% | CNY 30.30 | CNY 30.98 | CNY 29.29 | 11.32M |
| 2026-05-27 | CNY 30.21 | +3.35% | CNY 28.90 | CNY 31.61 | CNY 28.26 | 17.29M |
| 2026-05-26 | CNY 29.23 | +1.70% | CNY 28.88 | CNY 30.50 | CNY 28.01 | 16.97M |