Skip to main content
Goldcard Smart Group Co., Ltd. (SHE:300349)
China flag China · Delayed Price · Currency is CNY
15.75
-0.43 (-2.66%)
At close: Mar 9, 2026

Goldcard Smart Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8615.9115.3715.7515.75-2.66%13,435,345
Mar 6, 202616.1516.4216.1016.1816.18-0.37%6,998,297
Mar 5, 202616.4216.6016.0716.2416.241.63%11,302,583
Mar 4, 202615.6016.2715.5015.9815.981.72%12,458,670
Mar 3, 202616.7516.9015.6615.7115.71-6.21%17,432,020
Mar 2, 202617.2117.3716.7116.7516.75-4.50%14,566,570
Feb 27, 202617.1017.5716.9117.5417.542.21%15,174,649
Feb 26, 202617.2117.5417.1017.1617.16-0.69%10,613,320
Feb 25, 202617.2517.3817.0617.2817.280.17%11,767,640
Feb 24, 202617.9617.9816.6917.2517.25-3.09%17,943,490
Feb 13, 202617.7918.3617.7217.8017.80-0.56%17,824,000
Feb 12, 202616.8918.2516.7417.9017.906.29%27,633,780
Feb 11, 202617.0617.2916.8216.8416.84-1.23%13,267,100
Feb 10, 202617.1317.3616.9517.0517.05-1.16%12,090,430
Feb 9, 202617.5817.5916.8817.2517.25-0.06%14,601,180
Feb 6, 202617.2217.7416.8117.2617.26-1.20%15,473,072
Feb 5, 202616.8917.6316.8017.4717.473.19%22,920,587
Feb 4, 202616.9017.0816.6916.9316.93-0.35%12,859,363
Feb 3, 202616.3517.0616.2616.9916.994.81%19,815,320
Feb 2, 202616.0416.6116.0016.2116.211.12%17,348,940
Jan 30, 202616.2016.5415.8016.0316.03-2.26%17,432,960
Jan 29, 202616.6216.9316.1816.4016.40-2.03%16,637,340
Jan 28, 202617.0217.0916.6516.7416.74-2.22%14,723,180
Jan 27, 202617.7217.8416.7117.1217.12-4.52%26,024,503
Jan 26, 202618.5118.6017.7117.9317.93-4.68%24,902,840
Jan 23, 202617.8119.7917.7018.8118.815.67%38,532,354
Jan 22, 202618.6518.7517.6817.8017.80-4.97%22,221,180
Jan 21, 202617.3118.9817.1918.7318.737.15%29,218,634
Jan 20, 202618.1218.1517.2017.4817.48-3.00%20,728,600
Jan 19, 202618.5018.6617.9018.0218.02-3.48%20,552,560
Jan 16, 202619.5619.5818.1018.6718.67-1.32%30,638,258
Jan 15, 202620.1220.4418.7018.9218.92-9.90%45,092,812
Jan 14, 202619.3721.2819.3721.0021.008.92%60,459,250
Jan 13, 202620.4620.4618.6719.2819.28-3.02%48,932,230
Jan 12, 202617.3519.8817.2019.8819.8819.98%55,866,041
Jan 9, 202615.5316.6715.5016.5716.576.08%33,844,881
Jan 8, 202615.7715.8115.4315.6215.62-2.19%15,196,820
Jan 7, 202615.4116.1015.3215.9715.972.57%25,217,800
Jan 6, 202615.8015.8415.4015.5715.57-2.69%21,641,200
Jan 5, 202615.5816.2015.4016.0016.002.37%29,369,880
Dec 31, 202514.7115.9814.5315.6315.638.24%45,369,530
Dec 30, 202514.4214.8814.2514.4414.44-0.28%12,956,170
Dec 29, 202514.4214.6014.3214.4814.480.28%9,732,970
Dec 26, 202514.5014.7414.2214.4414.44-1.03%14,479,080
Dec 25, 202514.1814.7914.1514.5914.592.39%13,778,330
Dec 24, 202514.0914.3814.0114.2514.250.78%11,003,590
Dec 23, 202514.2214.4014.0414.1414.14-1.05%10,774,110
Dec 22, 202514.4514.5814.2314.2914.29-1.24%10,219,110
Dec 19, 202514.4414.6514.3514.4714.470.35%14,029,660
Dec 18, 202513.5214.6813.4814.4214.426.26%31,081,230
Dec 17, 202513.4113.6413.3113.5713.571.27%6,389,463
Dec 16, 202513.8813.8913.4013.4013.40-4.22%9,281,229
Dec 15, 202513.7514.1013.6513.9913.991.60%12,852,080
Dec 12, 202513.6913.9113.6213.7713.770.66%9,704,398
Dec 11, 202513.5713.7913.4613.6813.680.66%10,231,590
Dec 10, 202513.4313.7813.3113.5913.591.19%7,428,600
Dec 9, 202513.5113.6113.3513.4313.43-1.03%7,273,623
Dec 8, 202513.6713.7013.5013.5713.57-0.44%8,447,757
Dec 5, 202513.4913.6413.3713.6313.630.96%5,834,842
Dec 4, 202513.5013.5413.3513.5013.50-0.15%5,179,463
Dec 3, 202513.4113.6513.3213.5213.520.90%7,435,854
Dec 2, 202513.3613.4913.2813.4013.40-0.22%5,700,057
Dec 1, 202513.2513.5013.1713.4313.431.44%9,234,344
Nov 28, 202512.9613.2712.9513.2413.241.85%6,616,524
Nov 27, 202512.9613.2012.9113.0013.000.39%5,646,251
Nov 26, 202513.0113.2212.9412.9512.95-0.84%5,220,200
Nov 25, 202512.9913.1912.9313.0613.061.08%5,463,616
Nov 24, 202512.8113.0212.7512.9212.921.49%5,054,369
Nov 21, 202513.1113.1912.7312.7312.73-3.92%8,998,796
Nov 20, 202513.3213.4113.2313.2513.25-0.45%5,492,716
Nov 19, 202513.6513.6513.2613.3113.31-2.92%9,256,787
Nov 18, 202513.5314.0413.2513.7113.711.48%13,679,430
Nov 17, 202513.4813.6313.4213.5113.510.07%6,460,100
Nov 14, 202513.7013.8813.5013.5013.50-2.74%9,471,273
Nov 13, 202513.6513.9313.4513.8813.881.83%14,382,280
Nov 12, 202513.6713.7713.4113.6313.63-0.29%10,196,930
Nov 11, 202513.6113.7413.5713.6713.670.22%9,520,685
Nov 10, 202513.7713.8713.5513.6413.64-1.45%15,367,210
Nov 7, 202514.1314.1613.8013.8413.84-2.74%19,417,650
Nov 6, 202514.1114.4413.9014.2314.230.14%21,523,210
Nov 5, 202514.5114.5414.0114.2114.21-4.44%27,393,370
Nov 4, 202514.8915.0614.6314.8714.87-1.52%24,270,270
Nov 3, 202514.5615.1014.3615.1015.103.71%31,042,260
Oct 31, 202514.3414.6414.1314.5614.560.41%25,917,330
Oct 30, 202514.1114.9613.8014.5014.502.76%44,453,720
Oct 29, 202513.7214.3813.6314.1114.112.69%29,721,340
Oct 28, 202513.5214.0513.4813.7413.741.03%21,589,880
Oct 27, 202513.8014.2113.5213.6013.60-0.80%22,844,500
Oct 24, 202513.8514.1013.6713.7113.71-1.65%21,018,190
Oct 23, 202513.3414.1413.2213.9413.944.50%21,371,190
Oct 22, 202513.5713.6013.3213.3413.34-2.63%13,882,680
Oct 21, 202513.5513.8713.4213.7013.700.07%25,093,670
Oct 20, 202513.2713.7113.1513.6913.694.27%29,321,320
Oct 17, 202513.5013.5013.0413.1313.13-2.16%18,077,850
Oct 16, 202512.7313.8312.7313.4213.424.84%30,329,050
Oct 15, 202512.6012.8412.5712.8012.801.43%8,977,177
Oct 14, 202513.0213.0612.5512.6212.62-2.55%11,506,880
Oct 13, 202512.6113.0312.5112.9512.95-1.07%13,154,600
Oct 10, 202513.2513.2512.9213.0913.09-0.38%16,904,900
Oct 9, 202512.4613.4412.3913.1413.146.14%22,668,210