Skip to main content
Dongguan Golden Sun Abrasives Co.,Ltd (SHE:300606)
China flag China · Delayed Price · Currency is CNY
37.25
+1.43 (3.99%)
Mar 9, 2026, 3:04 PM CST

SHE:300606 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202636.6037.8035.5137.2537.253.99%20,375,950
Mar 6, 202634.3036.8833.7435.8235.823.59%12,350,530
Mar 5, 202635.3135.9934.4234.5834.58-0.77%10,185,565
Mar 4, 202632.8536.1032.8534.8534.85-3.25%12,131,440
Mar 3, 202635.1937.5734.8036.0236.023.54%20,453,140
Mar 2, 202635.1935.7534.6434.7934.79-2.88%9,160,900
Feb 27, 202636.8036.9834.9035.8235.82-2.29%10,713,400
Feb 26, 202636.8037.0835.0236.6636.661.41%12,744,950
Feb 25, 202635.8236.8834.3136.1536.150.53%17,325,800
Feb 24, 202633.4336.9531.9835.9635.968.38%20,248,610
Feb 13, 202633.9034.1033.0033.1833.18-2.12%9,010,447
Feb 12, 202635.0035.0333.5233.9033.90-1.80%9,613,600
Feb 11, 202635.4836.1634.2034.5234.52-2.38%16,369,959
Feb 10, 202634.0137.9034.0035.3635.363.63%26,565,720
Feb 9, 202630.8835.1330.6334.1234.1211.50%22,392,890
Feb 6, 202629.5131.3029.1730.6030.602.62%10,130,990
Feb 5, 202630.5030.7729.7229.8229.82-5.39%10,742,810
Feb 4, 202631.5331.9030.8531.5231.52-2.60%12,961,850
Feb 3, 202632.7133.5032.1232.3632.361.06%14,581,100
Feb 2, 202632.4833.8831.9832.0232.02-3.99%16,358,250
Jan 30, 202631.0034.5031.0033.3533.356.01%27,709,870
Jan 29, 202631.1033.6031.0231.4631.460.13%20,114,730
Jan 28, 202633.2133.5730.8931.4231.42-5.13%19,199,140
Jan 27, 202632.0033.1731.1033.1233.12-1.34%20,791,810
Jan 26, 202634.0034.9032.3033.5733.57-4.79%24,010,900
Jan 23, 202634.6635.9533.5835.2635.26-2.06%28,734,360
Jan 22, 202639.1339.5835.3236.0036.00-8.00%39,159,000
Jan 21, 202632.3639.1430.8939.1339.1319.96%51,967,460
Jan 20, 202630.8733.8929.8032.6232.624.69%35,384,280
Jan 19, 202631.7434.2731.0031.1631.160.45%38,567,180
Jan 16, 202626.4531.0226.3531.0231.0220.00%23,733,890
Jan 15, 202624.8026.0824.8025.8525.852.78%13,056,450
Jan 14, 202624.4025.3624.2925.1525.153.07%10,773,250
Jan 13, 202625.7625.7924.3024.4024.40-4.01%10,313,800
Jan 12, 202625.3025.6225.1325.4225.420.20%12,494,850
Jan 9, 202626.1826.3925.1125.3725.37-4.84%15,569,150
Jan 8, 202626.1027.5825.5026.6626.663.21%20,103,300
Jan 7, 202623.5027.0023.3625.8325.8311.48%24,113,150
Jan 6, 202623.1223.3422.8323.1723.170.65%4,511,050
Jan 5, 202623.5223.7522.9423.0223.02-2.08%5,443,250
Dec 31, 202524.0524.2023.4823.5123.51-1.92%5,427,600
Dec 30, 202523.8124.8223.7123.9723.970.67%10,294,460
Dec 29, 202522.7824.1522.6323.8123.815.31%11,864,600
Dec 26, 202522.5522.9022.2822.6122.610.09%4,633,000
Dec 25, 202522.6822.8222.3722.5922.59-0.79%3,723,100
Dec 24, 202521.8022.8521.8022.7722.773.88%5,034,650
Dec 23, 202521.3622.0621.1821.9221.922.33%5,024,400
Dec 22, 202521.2421.6821.1921.4221.421.09%3,039,000
Dec 19, 202520.7421.4120.7421.1921.191.73%3,179,800
Dec 18, 202520.7521.3920.5920.8320.830.10%2,953,100
Dec 17, 202520.5820.8720.0720.8120.811.12%3,379,000
Dec 16, 202521.1921.2120.5420.5820.58-2.92%2,478,200
Dec 15, 202521.1521.4121.0421.2021.20-0.28%1,921,000
Dec 12, 202521.3521.8020.9821.2621.26-2,834,800
Dec 11, 202521.5721.7121.2621.2621.26-1.44%3,174,400
Dec 10, 202522.1122.1321.5021.5721.57-2.75%3,984,200
Dec 9, 202522.4222.7122.0622.1822.18-1.64%3,176,800
Dec 8, 202522.3522.6622.1822.5522.551.17%3,738,450
Dec 5, 202521.9022.3321.5522.2922.292.06%3,746,200
Dec 4, 202522.1522.2921.6421.8421.84-1.62%4,301,300
Dec 3, 202522.3023.1022.0122.2022.200.27%6,968,450
Dec 2, 202522.6122.6122.0922.1422.14-2.12%2,576,400
Dec 1, 202522.4722.7822.2522.6222.620.94%3,437,850
Nov 28, 202522.1922.4922.1122.4122.410.99%2,627,400
Nov 27, 202521.8322.5321.6222.1922.191.98%3,888,550
Nov 26, 202522.1522.3021.6021.7621.76-2.20%3,803,200
Nov 25, 202521.7422.8421.5022.2522.252.39%4,537,975
Nov 24, 202521.3021.9221.1621.7321.732.60%4,316,300
Nov 21, 202522.0022.3020.9721.1821.18-4.59%4,387,700
Nov 20, 202522.5022.5222.0022.2022.20-0.09%2,757,523
Nov 19, 202522.7722.9622.0622.2222.22-2.54%4,393,900
Nov 18, 202523.0823.2722.7222.8022.80-0.65%3,157,800
Nov 17, 202523.1823.2622.6722.9522.950.31%4,432,150
Nov 14, 202523.0423.2822.5722.8822.88-1.68%4,186,900
Nov 13, 202523.6824.1123.2623.2723.27-0.26%5,648,900
Nov 12, 202523.9824.0123.0523.3323.33-2.71%4,964,800
Nov 11, 202524.8025.0023.8123.9823.98-3.03%6,159,400
Nov 10, 202523.9825.2323.9824.7324.733.39%8,011,400
Nov 7, 202524.0524.1523.6023.9223.92-1.16%3,883,400
Nov 6, 202524.1224.4523.8224.2024.201.34%4,989,197
Nov 5, 202523.9224.3323.3823.8823.88-1.53%6,628,650
Nov 4, 202525.1225.1223.9024.2524.25-3.46%6,993,800
Nov 3, 202524.9925.3424.4825.1225.12-0.16%6,261,460
Oct 31, 202525.7725.7725.1325.1625.16-1.22%6,675,050
Oct 30, 202526.7826.9725.3525.4725.47-6.29%13,292,470
Oct 29, 202526.0627.8025.8927.1827.185.51%17,248,300
Oct 28, 202526.5126.5525.6225.7625.76-4.70%14,089,010
Oct 27, 202526.7427.2826.0027.0327.031.46%17,114,010
Oct 24, 202524.8927.8024.4426.6426.649.05%18,719,550
Oct 23, 202524.1224.5823.5024.4324.43-0.08%5,622,300
Oct 22, 202524.7725.0224.0624.4524.45-2.28%5,601,100
Oct 21, 202524.1525.6724.0425.0225.023.99%10,259,050
Oct 20, 202523.9424.3023.3524.0624.062.04%7,500,850
Oct 17, 202524.9725.0423.5223.5823.58-5.38%8,456,500
Oct 16, 202525.4225.8624.8224.9224.92-2.73%8,636,750
Oct 15, 202524.8825.9324.3825.6225.622.40%12,970,200
Oct 14, 202524.7025.4824.3025.0225.022.29%10,664,850
Oct 13, 202522.8325.2822.0324.4624.462.51%14,133,650
Oct 10, 202524.6024.9223.7223.8623.86-4.06%10,233,200
Oct 9, 202524.3025.9624.1624.8724.873.07%15,284,780