Zhejiang Goldensea Hi-Tech
金海高科 SH603311 Forward-adjusted MAIN
25.62
-0.17
(-0.66%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.83
High
26.35
Low
25.00
Prev close
25.79
Amplitude
5.23%
Volume
7.4M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
25.69
MA10
25.61
MA20
26.03
MA60
27.08
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.83 | 26.35 | 25.00 | 25.62 | 7M |
| 2 | 2026-09-29 | 25.41 | 26.46 | 25.41 | 25.79 | 5M |
| 3 | 2026-09-28 | 25.89 | 26.29 | 25.21 | 25.71 | 6M |
| 4 | 2026-09-24 | 25.28 | 26.28 | 25.17 | 25.89 | 5M |
| 5 | 2026-09-23 | 25.75 | 25.87 | 25.35 | 25.46 | 3M |
| 6 | 2026-09-22 | 26.02 | 26.49 | 25.75 | 25.84 | 4M |
| 7 | 2026-09-21 | 25.99 | 26.44 | 25.90 | 26.03 | 4M |
| 8 | 2026-09-18 | 25.00 | 26.35 | 25.00 | 25.99 | 7M |
| 9 | 2026-09-17 | 24.55 | 25.46 | 24.55 | 25.00 | 4M |
| 10 | 2026-09-16 | 24.35 | 25.15 | 24.23 | 24.81 | 6M |
| 11 | 2026-09-15 | 24.70 | 25.27 | 24.17 | 24.39 | 8M |
| 12 | 2026-09-14 | 24.80 | 25.68 | 24.50 | 24.75 | 8M |
52W
Data range
10.51
46.8%
42.78
High/low over the last 250 trading days, and where the price sits.
← Stocks