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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	10.92	11.27	11.27	11.28	10.82	3.24M
September 23, 2025	10.96	10.97	10.97	11.03	10.63	3.81M
September 22, 2025	11	10.96	10.96	11.06	10.86	2.42M
September 19, 2025	11.05	10.95	10.95	11.14	10.91	2.33M
September 18, 2025	11.27	11.05	11.05	11.3	11.01	3.26M
September 17, 2025	11.23	11.25	11.25	11.37	11.21	2.78M
September 16, 2025	11.05	11.21	11.21	11.23	11.01	2.64M
September 15, 2025	11.12	11.04	11.04	11.12	10.98	2M
September 12, 2025	11.2	11.12	11.12	11.23	11.11	2.46M
September 11, 2025	11.13	11.17	11.17	11.2	10.94	2.63M
September 10, 2025	11.11	11.13	11.13	11.22	11.08	1.61M
September 09, 2025	11.22	11.14	11.14	11.29	11.07	2.33M
September 08, 2025	11.03	11.23	11.23	11.24	11.02	2.74M
September 05, 2025	10.96	11.03	11.03	11.12	10.85	3.51M
September 04, 2025	10.88	10.97	10.97	11.11	10.78	3.35M
September 03, 2025	11.17	10.88	10.88	11.22	10.83	3.01M
September 02, 2025	11.22	11.14	11.14	11.23	10.86	4.67M
September 01, 2025	11.12	11.23	11.23	11.3	10.98	5.65M
August 29, 2025	11.28	11.08	11.08	11.32	11.01	5.23M
August 28, 2025	11.26	11.27	11.27	11.51	10.92	6.79M
August 27, 2025	11.87	11.33	11.33	11.9	11.31	8.62M
August 26, 2025	11.71	11.91	11.91	11.95	11.68	4.48M
August 25, 2025	11.82	11.75	11.75	11.96	11.7	5.61M
August 22, 2025	11.97	11.82	11.82	12.01	11.73	4.16M
August 21, 2025	11.97	11.96	11.96	12.08	11.86	4.28M
August 20, 2025	11.89	11.99	11.99	12	11.79	3.74M
August 19, 2025	11.75	11.93	11.93	11.94	11.68	4.72M
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

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