Zhejiang Goldensea Hi-Tech Co., Ltd - 603311.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.85	11.76	11.76	12.1	11.76	5M
August 15, 2025	11.62	11.79	11.79	11.87	11.6	4.03M
August 14, 2025	11.99	11.62	11.62	12.03	11.61	3.72M
August 13, 2025	12.1	11.97	11.97	12.18	11.94	3.55M
August 12, 2025	12.07	12.05	12.05	12.25	11.95	3.46M
August 11, 2025	11.9	12.07	12.07	12.1	11.79	3.8M
August 08, 2025	11.83	11.89	11.89	11.9	11.69	2.57M
August 07, 2025	11.96	11.78	11.78	11.96	11.76	2.82M
August 06, 2025	11.88	11.87	11.87	11.9	11.76	3.29M
August 05, 2025	11.8	11.84	11.84	11.87	11.71	3.85M
August 04, 2025	11.57	11.69	11.69	11.73	11.46	3.57M
August 01, 2025	11.46	11.56	11.56	11.57	11.39	3.8M
July 31, 2025	11.64	11.4	11.4	11.67	11.34	4.28M
July 30, 2025	11.57	11.62	11.62	11.72	11.52	3.33M
July 29, 2025	11.71	11.65	11.65	11.78	11.53	3.91M
July 28, 2025	11.72	11.66	11.66	12	11.65	5.06M
July 25, 2025	11.6	11.7	11.7	11.73	11.5	5.65M
July 24, 2025	11.6	11.61	11.61	11.76	11.57	6.17M
July 23, 2025	11.5	11.55	11.55	11.7	11.37	4.79M
July 22, 2025	11.51	11.52	11.52	11.66	11.38	5.58M
July 21, 2025	11.32	11.49	11.49	11.52	11.3	6.99M
July 18, 2025	11.28	11.46	11.46	12	11.28	9.17M
July 17, 2025	11.38	11.28	11.28	11.4	11.23	4.59M
July 16, 2025	11.09	11.43	11.43	11.56	11.05	6.21M
July 15, 2025	11.24	11.04	11.04	11.24	11	6.15M
July 14, 2025	11.1	11.29	11.29	11.34	11.06	3.75M
July 11, 2025	11.27	11.1	11.1	11.29	11.01	3.48M
July 10, 2025	11.21	11.27	11.27	11.3	11.16	1.95M
July 09, 2025	11.27	11.23	11.23	11.35	11.2	2.29M
July 08, 2025	11.25	11.21	11.21	11.25	11.09	2.39M
July 07, 2025	11.07	11.17	11.17	11.18	11.03	1.97M
July 04, 2025	11.21	11.07	11.07	11.33	11.04	2.79M
July 03, 2025	11.2	11.25	11.25	11.26	11.14	2.16M
July 02, 2025	11.14	11.15	11.15	11.16	11	2.47M
July 01, 2025	11.05	11.11	11.11	11.3	10.99	4.03M
June 30, 2025	10.8	11.06	11.06	11.12	10.79	4.17M
June 27, 2025	10.73	10.8	10.8	10.84	10.69	2.29M
June 26, 2025	10.8	10.73	10.73	10.84	10.71	2.57M
June 25, 2025	10.77	10.81	10.81	10.97	10.67	3.97M
June 24, 2025	10.45	10.66	10.66	10.68	10.36	2.93M
June 23, 2025	10.22	10.33	10.33	10.38	10.07	2.32M
June 20, 2025	10.21	10.12	10.12	10.34	10.09	1.96M
June 19, 2025	10.35	10.19	10.19	10.46	10.15	2.63M
June 18, 2025	10.5	10.44	10.44	10.54	10.1	2.16M
June 17, 2025	10.64	10.6	10.48	10.68	10.52	1.87M
June 16, 2025	10.59	10.63	10.51	10.71	10.54	2.5M
June 13, 2025	10.77	10.57	10.45	10.77	10.54	2.41M
June 12, 2025	10.75	10.77	10.77	10.84	10.67	2.11M
June 11, 2025	10.75	10.78	10.78	10.85	10.75	2.14M
June 10, 2025	10.86	10.75	10.75	10.87	10.6	2.61M
June 09, 2025	10.81	10.85	10.85	10.85	10.77	2.77M
June 06, 2025	10.74	10.82	10.82	10.84	10.71	3.35M
June 05, 2025	10.81	10.72	10.72	10.87	10.68	2.64M
June 04, 2025	10.64	10.77	10.77	10.84	10.55	3.08M
June 03, 2025	10.45	10.59	10.59	10.59	10.42	1.98M
May 30, 2025	10.67	10.55	10.55	10.71	10.46	2.84M
May 29, 2025	10.51	10.65	10.65	10.67	10.45	2.88M
May 28, 2025	10.48	10.49	10.49	10.65	10.42	2.37M
May 27, 2025	10.45	10.5	10.5	10.54	10.37	2.04M
May 26, 2025	10.41	10.48	10.48	10.55	10.36	1.71M

Zhejiang Goldensea Hi-Tech Co., Ltd (603311.SS) SHH