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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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