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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	14.53	14.75	14.75	15.26	14.52	23.85M
December 24, 2025	13.38	14.88	14.88	14.88	13.35	22.18M
December 23, 2025	12.86	13.53	13.53	13.68	12.86	10.68M
December 22, 2025	12.97	12.98	12.98	13.18	12.86	6.2M
December 19, 2025	12.76	12.98	12.98	13.03	12.76	5.45M
December 18, 2025	12.68	12.81	12.81	12.99	12.58	7.26M
December 17, 2025	12.73	12.56	12.56	13.1	12.37	6.42M
December 16, 2025	12.96	12.54	12.54	13.04	12.51	10.44M
December 15, 2025	11.66	12.9	12.9	12.9	11.66	6.39M
December 12, 2025	11.99	11.73	11.73	12.18	11.71	3.88M
December 11, 2025	12.14	12.02	12.02	12.42	12.01	4.7M
December 10, 2025	11.77	12.04	12.04	12.29	11.63	4.94M
December 09, 2025	11.88	11.77	11.77	11.91	11.73	1.76M
December 08, 2025	11.93	11.91	11.91	12.04	11.84	1.75M
December 05, 2025	11.67	11.92	11.92	11.93	11.67	2.2M
December 04, 2025	11.94	11.78	11.78	12.03	11.72	2.48M
December 03, 2025	11.99	11.94	11.94	12.05	11.86	1.43M
December 02, 2025	12.02	12.01	12.01	12.04	11.84	2.14M
December 01, 2025	12.1	12.05	12.05	12.21	11.98	2.49M
November 28, 2025	11.99	12.06	12.06	12.06	11.82	2.08M
November 27, 2025	11.84	12.02	12.02	12.08	11.51	3.18M
November 26, 2025	11.91	11.8	11.8	12.02	11.78	2.2M
November 25, 2025	11.86	11.86	11.86	12.01	11.82	2.21M
November 24, 2025	11.82	11.78	11.78	12.07	11.7	2.51M
November 21, 2025	12.29	11.7	11.7	12.34	11.62	3.76M
November 20, 2025	12.35	12.29	12.29	12.45	12.22	2.75M
November 19, 2025	12.65	12.29	12.29	12.7	12.25	3.58M
November 18, 2025	12.8	12.59	12.59	12.89	12.53	4.21M
November 17, 2025	13.1	12.86	12.86	13.15	12.78	2.94M
November 14, 2025	13.06	13.1	13.1	13.29	12.98	2.79M
November 13, 2025	13.04	13.08	13.08	13.15	12.97	2.94M
November 12, 2025	13.19	13.11	13.11	13.25	12.95	3.4M
November 11, 2025	12.92	13.17	13.17	13.27	12.89	6.11M
November 10, 2025	13.05	12.92	12.92	13.12	12.8	5.4M
November 07, 2025	13.05	13.1	13.1	13.2	12.9	4.71M
November 06, 2025	13.24	13.15	13.15	13.36	12.91	7.97M
November 05, 2025	12.52	13.37	13.37	13.45	12.52	13.33M
November 04, 2025	12.93	12.63	12.63	12.94	12.51	9.61M
November 03, 2025	12.12	12.88	12.88	13.22	12.07	19.65M
October 31, 2025	11.72	12.13	12.13	12.38	11.61	8.99M
October 30, 2025	11.61	11.69	11.69	11.76	11.55	4.51M
October 29, 2025	11.67	11.65	11.65	11.75	11.55	3.48M
October 28, 2025	11.59	11.68	11.68	11.72	11.55	2.96M
October 27, 2025	11.65	11.63	11.63	11.66	11.45	2.76M
October 24, 2025	11.61	11.6	11.6	11.67	11.54	2.07M
October 23, 2025	11.6	11.6	11.6	11.62	11.44	2.77M
October 22, 2025	11.46	11.59	11.59	11.66	11.41	3.05M
October 21, 2025	11.27	11.45	11.45	11.45	11.2	3.14M
October 20, 2025	11.12	11.24	11.24	11.25	11.06	2.69M
October 17, 2025	11.13	11	11	11.2	11	2.33M
October 16, 2025	11.27	11.15	11.15	11.29	11.1	2.05M
October 15, 2025	11.18	11.27	11.27	11.31	11.1	2.42M
October 14, 2025	11.29	11.21	11.21	11.36	11.16	3.45M
October 13, 2025	11.08	11.22	11.22	11.32	10.89	3.3M
October 10, 2025	11.27	11.32	11.32	11.4	11.2	3.48M
October 09, 2025	11.39	11.27	11.27	11.39	11.13	3.07M
September 30, 2025	11.31	11.31	11.31	11.37	11.18	2.22M
September 29, 2025	11.33	11.28	11.28	11.33	11	3.03M
September 26, 2025	11.12	11.3	11.3	11.41	10.95	3.71M
September 25, 2025	11.27	11.18	11.18	11.36	11.04	2.93M

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