Skip to main content
Zhejiang Goldensea Hi-Tech Co., Ltd (SHA:603311)
China flag China · Delayed Price · Currency is CNY
20.07
+0.67 (3.45%)
Apr 29, 2026, 3:00 PM CST

SHA:603311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1720.4719.1719.4019.401.73%10,258,700
Apr 27, 202618.6419.4518.5019.0719.070.79%6,508,300
Apr 24, 202618.0119.5817.8118.9218.923.96%10,424,300
Apr 23, 202618.5418.9818.1618.2018.20-1.78%6,267,600
Apr 22, 202619.1219.1518.5318.5318.53-2.58%6,695,100
Apr 21, 202618.9719.4218.7319.0219.020.32%6,494,300
Apr 20, 202619.9019.9018.7518.9618.96-4.72%12,613,300
Apr 17, 202619.5520.3319.3219.9019.901.02%10,044,100
Apr 16, 202619.0019.7018.4619.7019.704.12%13,434,900
Apr 15, 202619.4520.1018.7018.9218.92-0.68%15,891,100
Apr 14, 202618.9019.2718.2019.0519.051.93%12,641,700
Apr 13, 202617.3419.4017.3418.6918.695.59%17,864,600
Apr 10, 202617.8217.9217.2817.7017.701.32%9,284,300
Apr 9, 202617.1418.0017.1317.4717.470.34%13,219,100
Apr 8, 202616.2017.4116.0717.4117.419.98%8,276,600
Apr 7, 202615.8116.1215.5015.8315.830.44%3,632,200
Apr 3, 202616.7516.7515.7115.7615.76-4.19%4,602,800
Apr 2, 202617.2917.4916.2816.4516.45-3.01%5,756,600
Apr 1, 202616.6417.1116.4616.9616.963.35%4,975,200
Mar 31, 202616.4516.9916.3316.4116.41-0.36%4,776,300
Mar 30, 202616.4317.0416.2116.4716.470.24%6,751,000
Mar 27, 202616.1216.5915.9616.4316.430.61%4,147,700
Mar 26, 202616.4516.5016.1516.3316.330.31%5,630,900
Mar 25, 202615.4016.4415.2116.2816.286.54%8,658,600
Mar 24, 202614.7015.4414.1615.2815.283.80%10,221,700
Mar 23, 202616.3216.3214.7214.7214.72-9.97%9,020,197
Mar 20, 202617.2817.3316.2516.3516.35-3.31%7,518,900
Mar 19, 202617.3117.5516.8816.9116.91-2.93%14,053,900
Mar 18, 202615.8417.4215.7117.4217.429.97%11,261,900
Mar 17, 202615.7516.3615.6015.8415.840.89%4,055,500
Mar 16, 202615.7515.7815.3715.7015.70-0.25%2,706,300
Mar 13, 202615.8816.0915.6115.7415.74-0.88%3,578,500
Mar 12, 202616.1116.2915.7115.8815.88-1.06%4,742,100
Mar 11, 202616.5816.5915.9816.0516.05-3.02%5,801,300
Mar 10, 202616.4816.6516.3016.5516.551.41%4,103,300
Mar 9, 202616.0016.4015.7016.3216.320.99%6,027,100
Mar 6, 202615.5516.3015.3816.1616.163.92%6,568,630
Mar 5, 202615.7515.8915.4715.5515.550.58%3,802,000
Mar 4, 202615.2715.9615.1815.4615.461.31%4,208,100
Mar 3, 202615.9016.1515.1515.2615.26-4.21%5,835,997
Mar 2, 202616.2016.3015.8615.9315.93-2.69%5,485,200
Feb 27, 202616.4816.7416.3116.3716.37-1.44%4,375,200
Feb 26, 202616.9917.1116.4316.6116.61-1.89%6,601,400
Feb 25, 202616.9917.1716.6816.9316.93-0.88%6,464,800
Feb 24, 202617.0417.4716.6717.0817.081.12%8,923,000
Feb 13, 202616.3517.3816.3316.8916.892.93%8,295,800
Feb 12, 202616.4916.7616.2816.4116.41-0.79%5,174,000
Feb 11, 202616.4517.0616.1316.5416.540.73%6,881,600
Feb 10, 202616.1816.7916.0016.4216.421.48%6,804,100
Feb 9, 202616.0616.1815.8516.1816.181.31%4,417,700
Feb 6, 202615.8816.3715.7615.9715.970.13%5,473,400
Feb 5, 202615.6916.2615.6715.9515.951.40%5,265,600
Feb 4, 202615.9816.1815.5415.7315.73-1.87%5,772,600
Feb 3, 202616.0116.3015.8116.0316.03-5,892,700
Feb 2, 202616.4016.6016.0116.0316.03-1.23%5,911,197
Jan 30, 202616.1216.4215.8616.2316.23-0.18%8,541,000
Jan 29, 202615.4316.9815.4016.2616.264.43%12,224,400
Jan 28, 202615.7715.9815.4015.5715.57-2.08%6,726,200
Jan 27, 202615.8515.9615.1915.9015.90-0.25%7,779,900
Jan 26, 202615.9516.3415.7015.9415.940.31%11,623,500
Jan 23, 202616.2616.4115.5015.8915.89-2.34%13,676,300
Jan 22, 202616.4616.4615.7716.2716.27-1.15%16,297,700
Jan 21, 202615.0516.4614.8016.4616.4610.03%11,937,500
Jan 20, 202614.5715.4414.5014.9614.962.47%8,887,100
Jan 19, 202615.2715.2714.4014.6014.60-4.07%12,510,900
Jan 16, 202615.3515.3914.9615.2215.220.20%7,587,600
Jan 15, 202614.5415.8014.4415.1915.194.47%18,251,900
Jan 14, 202614.1414.8814.1214.5414.542.90%14,883,540
Jan 13, 202614.4014.4714.0314.1314.13-2.08%7,791,841
Jan 12, 202614.7814.7814.3014.4314.43-1.84%9,664,500
Jan 9, 202614.8414.9614.5214.7014.70-0.41%8,763,100
Jan 8, 202614.9715.0114.4314.7614.760.14%11,455,890
Jan 7, 202615.0015.0014.3614.7414.74-1.54%12,526,400
Jan 6, 202615.0015.2414.7214.9714.97-0.53%8,744,000
Jan 5, 202615.3015.3714.8015.0515.05-1.51%12,035,700
Dec 31, 202515.6116.0515.2215.2815.28-2.18%16,672,000
Dec 30, 202516.4216.6015.5615.6215.62-5.51%20,814,490
Dec 29, 202515.9116.9315.8116.5316.533.90%21,306,780
Dec 26, 202514.8016.1514.7915.9115.917.86%23,984,100
Dec 25, 202514.5315.2614.5214.7514.75-0.87%23,854,950
Dec 24, 202513.3814.8813.3514.8814.889.98%22,182,709
Dec 23, 202512.8613.6812.8613.5313.534.24%10,678,650
Dec 22, 202512.9713.1812.8612.9812.98-6,204,300
Dec 19, 202512.7613.0312.7612.9812.981.33%5,448,600
Dec 18, 202512.6812.9912.5812.8112.811.99%7,264,600
Dec 17, 202512.7313.1012.3712.5612.560.16%6,424,100
Dec 16, 202512.9613.0412.5112.5412.54-2.79%10,437,900
Dec 15, 202511.6612.9011.6612.9012.909.97%6,387,756
Dec 12, 202511.9912.1811.7111.7311.73-2.41%3,878,000
Dec 11, 202512.1412.4212.0112.0212.02-0.17%4,701,400
Dec 10, 202511.7712.2911.6312.0412.042.29%4,942,400
Dec 9, 202511.8811.9111.7311.7711.77-1.18%1,756,400
Dec 8, 202511.9312.0411.8411.9111.91-0.08%1,751,000
Dec 5, 202511.6711.9311.6711.9211.921.19%2,200,700
Dec 4, 202511.9412.0311.7211.7811.78-1.34%2,480,000
Dec 3, 202511.9912.0511.8611.9411.94-0.58%1,429,900
Dec 2, 202512.0212.0411.8412.0112.01-0.33%2,139,600
Dec 1, 202512.1012.2111.9812.0512.05-0.08%2,488,500
Nov 28, 202511.9912.0611.8212.0612.060.33%2,078,100
Nov 27, 202511.8412.0811.5112.0212.021.86%3,177,100