Stock listing
Shenzhen:300349 Goldcard Smart Group Co Ltd (金卡智能) 股价
Follow Goldcard Smart Group Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:300349
¥8.80 CNY +0.27 (+3.2%)
Close on Nov 2, 2026
- Day range
- ¥8.48 – ¥8.83 CNYNov 2, 2026
- Volume
- 5.76M sharesNov 2, 2026
- Market cap
- ¥3.67B CNYAt the close on Nov 2, 2026 · price × 417.2M shares outstanding
- 52-week range
- ¥8.48 – ¥21.28 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥63.14M CNYMedian day 5.65M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300349 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.80 | +0.27 | +3.2% | ¥8.54 | ¥8.83 | ¥8.48 | 5,764,610 | |
| ¥8.53 | -0.27 | -3.1% | ¥8.70 | ¥8.91 | ¥8.53 | 5,409,826 | |
| ¥8.80 | -0.24 | -2.7% | ¥9.01 | ¥9.03 | ¥8.79 | 5,745,540 | |
| ¥9.04 | +0.08 | +0.9% | ¥8.96 | ¥9.18 | ¥8.93 | 6,691,642 | |
| ¥8.96 | -0.68 | -7.1% | ¥9.48 | ¥9.63 | ¥8.93 | 11,615,133 | |
| ¥9.64 | -0.04 | -0.4% | ¥9.60 | ¥9.75 | ¥9.56 | 4,867,100 | |
| ¥9.68 | +0.18 | +1.9% | ¥9.41 | ¥9.71 | ¥9.06 | 9,184,900 | |
| ¥9.50 | -0.11 | -1.1% | ¥9.65 | ¥9.69 | ¥9.50 | 4,301,000 | |
| ¥9.61 | -0.01 | -0.1% | ¥9.64 | ¥9.71 | ¥9.56 | 3,352,087 | |
| ¥9.62 | +0.13 | +1.4% | ¥9.48 | ¥9.68 | ¥9.45 | 4,468,655 | |
| ¥9.49 | +0.06 | +0.6% | ¥9.39 | ¥9.52 | ¥9.35 | 4,024,080 | |
| ¥9.43 | +0.03 | +0.3% | ¥9.48 | ¥9.66 | ¥9.37 | 6,138,867 | |
| ¥9.40 | -0.41 | -4.2% | ¥9.67 | ¥9.67 | ¥9.38 | 7,624,655 | |
| ¥9.81 | -0.22 | -2.2% | ¥9.95 | ¥9.99 | ¥9.77 | 4,202,000 | |
| ¥10.03 | +0.05 | +0.5% | ¥9.90 | ¥10.09 | ¥9.73 | 6,232,280 | |
| ¥9.98 | -0.08 | -0.8% | ¥9.99 | ¥10.07 | ¥9.94 | 4,047,200 | |
| ¥10.06 | +0.10 | +1.0% | ¥9.93 | ¥10.10 | ¥9.66 | 7,524,200 | |
| ¥9.96 | -0.15 | -1.5% | ¥10.12 | ¥10.20 | ¥9.92 | 5,121,505 | |
| ¥10.11 | -0.10 | -1.0% | ¥10.23 | ¥10.30 | ¥10.10 | 3,602,900 | |
| ¥10.21 | +0.11 | +1.1% | ¥10.06 | ¥10.33 | ¥10.03 | 4,489,021 | |
| ¥10.10 | -0.23 | -2.2% | ¥10.33 | ¥10.40 | ¥10.01 | 5,899,325 | |
| ¥10.33 | -0.31 | -2.9% | ¥10.60 | ¥10.82 | ¥10.33 | 8,168,259 | |
| ¥10.64 | +0.37 | +3.6% | ¥10.27 | ¥10.82 | ¥10.23 | 15,293,584 | |
| ¥10.27 | +0.04 | +0.4% | ¥10.24 | ¥10.40 | ¥10.24 | 4,104,000 | |
| ¥10.23 | +0.20 | +2.0% | ¥10.08 | ¥10.25 | ¥10.04 | 3,786,400 | |
| ¥10.03 | +0.13 | +1.3% | ¥9.95 | ¥10.05 | ¥9.94 | 4,050,816 | |
| ¥9.90 | -0.05 | -0.5% | ¥9.88 | ¥9.99 | ¥9.82 | 3,100,300 | |
| ¥9.95 | +0.11 | +1.1% | ¥9.83 | ¥9.98 | ¥9.76 | 3,620,313 | |
| ¥9.84 | -0.17 | -1.7% | ¥10.04 | ¥10.04 | ¥9.82 | 3,854,644 | |
| ¥10.01 | 0.00 | 0.0% | ¥10.00 | ¥10.09 | ¥9.91 | 2,745,748 | |
| ¥10.01 | -0.13 | -1.3% | ¥10.03 | ¥10.13 | ¥9.88 | 5,124,500 | |
| ¥10.14 | -0.22 | -2.1% | ¥10.30 | ¥10.31 | ¥10.13 | 4,177,817 | |
| ¥10.36 | -0.01 | -0.1% | ¥10.35 | ¥10.38 | ¥10.27 | 3,555,200 | |
| ¥10.37 | +0.08 | +0.8% | ¥10.28 | ¥10.39 | ¥10.22 | 4,239,900 | |
| ¥10.29 | +0.01 | +0.1% | ¥10.32 | ¥10.36 | ¥10.24 | 4,010,600 | |
| ¥10.28 | -0.02 | -0.2% | ¥10.38 | ¥10.53 | ¥10.24 | 7,239,600 | |
| ¥10.30 | -0.04 | -0.4% | ¥10.34 | ¥10.47 | ¥10.24 | 4,436,300 | |
| ¥10.34 | -0.16 | -1.5% | ¥10.45 | ¥10.45 | ¥10.21 | 4,232,300 | |
| ¥10.50 | +0.12 | +1.2% | ¥10.35 | ¥10.53 | ¥10.31 | 5,571,836 | |
| ¥10.38 | +0.10 | +1.0% | ¥10.19 | ¥10.40 | ¥10.10 | 4,788,395 | |
| ¥10.28 | +0.02 | +0.2% | ¥10.25 | ¥10.35 | ¥10.22 | 4,491,800 | |
| ¥10.26 | +0.06 | +0.6% | ¥10.12 | ¥10.27 | ¥10.10 | 5,728,900 | |
| ¥10.20 | -0.07 | -0.7% | ¥10.24 | ¥10.34 | ¥10.14 | 6,292,509 | |
| ¥10.27 | +0.32 | +3.2% | ¥9.90 | ¥10.32 | ¥9.87 | 7,488,840 | |
| ¥9.95 | -0.35 | -3.4% | ¥10.34 | ¥10.34 | ¥9.89 | 6,951,400 | |
| ¥10.30 | -0.05 | -0.5% | ¥10.26 | ¥10.34 | ¥10.12 | 4,106,627 | |
| ¥10.35 | +0.17 | +1.7% | ¥10.18 | ¥10.46 | ¥10.03 | 8,143,500 | |
| ¥10.18 | -0.35 | -3.3% | ¥10.44 | ¥10.49 | ¥10.13 | 6,774,937 | |
| ¥10.53 | -0.19 | -1.8% | ¥10.67 | ¥10.73 | ¥10.43 | 8,805,459 | |
| ¥10.72 | +0.15 | +1.4% | ¥10.55 | ¥10.72 | ¥10.45 | 6,557,674 | |
| ¥10.57 | -0.01 | -0.1% | ¥10.58 | ¥10.64 | ¥10.44 | 6,454,387 | |
| ¥10.58 | -0.16 | -1.5% | ¥10.73 | ¥10.91 | ¥10.56 | 7,099,816 | |
| ¥10.74 | +0.11 | +1.0% | ¥10.61 | ¥10.83 | ¥10.61 | 5,105,957 | |
| ¥10.63 | -0.09 | -0.8% | ¥10.72 | ¥10.86 | ¥10.55 | 7,735,459 | |
| ¥10.72 | +0.19 | +1.8% | ¥10.53 | ¥10.84 | ¥10.43 | 8,905,800 | |
| ¥10.53 | -0.04 | -0.4% | ¥10.63 | ¥10.64 | ¥10.32 | 9,199,487 | |
| ¥10.57 | -0.15 | -1.4% | ¥10.57 | ¥10.81 | ¥10.44 | 14,026,669 | |
| ¥10.72 | +0.33 | +3.2% | ¥10.98 | ¥11.29 | ¥10.64 | 20,721,229 | |
| ¥10.39 | +0.04 | +0.4% | ¥10.34 | ¥10.45 | ¥10.31 | 6,697,910 | |
| ¥10.35 | +0.19 | +1.9% | ¥10.08 | ¥10.36 | ¥10.08 | 6,685,264 |
- Ticker
- Shenzhen:300349
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Aug 4, 2026
Goldcard Smart's Unit Signs Intelligent Gas Meter Sale Contract
Latest news
Goldcard Smart's Unit Signs Intelligent Gas Meter Sale Contract
Aug 4, 2026
Closed ¥10.72 (+3.2%) on Aug 5, 2026
Goldcard Smart Group Co Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Goldcard Smart Group Co Ltd.