Zhejiang Great Southeast Corp.Ltd (SHE:002263)
China · Delayed Price · Currency is CNY 3.720
+0.070 (1.92%)
Aug 21, 2025, 2:45 PM CST
SHE:002263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.46 | 3.88 | 3.46 | 3.74 | 3.74 | 2.47% | 306,439,671 |
| Aug 20, 2025 | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | -0.27% | 97,021,200 |
| Aug 19, 2025 | 3.65 | 3.68 | 3.60 | 3.66 | 3.66 | 0.27% | 134,779,068 |
| Aug 18, 2025 | 3.63 | 3.73 | 3.61 | 3.65 | 3.65 | 1.96% | 168,222,588 |
| Aug 15, 2025 | 3.46 | 3.61 | 3.45 | 3.58 | 3.58 | 3.17% | 144,604,260 |
| Aug 14, 2025 | 3.55 | 3.57 | 3.47 | 3.47 | 3.47 | -2.80% | 117,269,678 |
| Aug 13, 2025 | 3.52 | 3.66 | 3.51 | 3.57 | 3.57 | 1.71% | 149,466,934 |
| Aug 12, 2025 | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | -1.13% | 80,574,710 |
| Aug 11, 2025 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | 1.72% | 114,364,000 |
| Aug 8, 2025 | 3.47 | 3.50 | 3.46 | 3.49 | 3.49 | 0.29% | 73,089,542 |
| Aug 7, 2025 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | -0.85% | 74,520,900 |
| Aug 6, 2025 | 3.49 | 3.53 | 3.47 | 3.51 | 3.51 | 0.29% | 87,043,878 |
| Aug 5, 2025 | 3.50 | 3.51 | 3.46 | 3.50 | 3.50 | 0.29% | 63,272,907 |
| Aug 4, 2025 | 3.43 | 3.49 | 3.41 | 3.49 | 3.49 | 1.16% | 61,118,150 |
| Aug 1, 2025 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.86% | 79,258,326 |
| Jul 31, 2025 | 3.48 | 3.55 | 3.47 | 3.48 | 3.48 | -0.29% | 89,146,171 |
| Jul 30, 2025 | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | -2.24% | 105,105,553 |
| Jul 29, 2025 | 3.59 | 3.62 | 3.52 | 3.57 | 3.57 | -1.11% | 99,394,800 |
| Jul 28, 2025 | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | 1.69% | 118,982,000 |
| Jul 25, 2025 | 3.60 | 3.61 | 3.54 | 3.55 | 3.55 | -1.93% | 114,471,242 |
| Jul 24, 2025 | 3.58 | 3.62 | 3.57 | 3.62 | 3.62 | 0.28% | 120,786,978 |
| Jul 23, 2025 | 3.70 | 3.72 | 3.59 | 3.61 | 3.61 | -3.73% | 205,915,205 |
| Jul 22, 2025 | 3.86 | 3.89 | 3.73 | 3.75 | 3.75 | -4.34% | 265,699,639 |
| Jul 21, 2025 | 3.87 | 3.99 | 3.82 | 3.92 | 3.92 | -0.51% | 216,803,114 |
| Jul 18, 2025 | 3.85 | 4.06 | 3.82 | 3.94 | 3.94 | 2.60% | 295,848,882 |
| Jul 17, 2025 | 3.80 | 3.87 | 3.75 | 3.84 | 3.84 | 0.79% | 200,678,297 |
| Jul 16, 2025 | 3.79 | 3.89 | 3.76 | 3.81 | 3.81 | -0.26% | 185,315,300 |
| Jul 15, 2025 | 3.91 | 3.96 | 3.78 | 3.82 | 3.82 | -2.30% | 233,228,900 |
| Jul 14, 2025 | 4.03 | 4.06 | 3.90 | 3.91 | 3.91 | -2.98% | 282,245,204 |
| Jul 11, 2025 | 4.11 | 4.25 | 3.93 | 4.03 | 4.03 | -6.93% | 432,030,479 |
| Jul 10, 2025 | 4.52 | 4.58 | 4.26 | 4.33 | 4.33 | -5.66% | 524,436,520 |
| Jul 9, 2025 | 4.64 | 4.85 | 4.40 | 4.59 | 4.59 | 0.44% | 773,682,169 |
| Jul 8, 2025 | 4.22 | 4.57 | 4.16 | 4.57 | 4.57 | 10.12% | 535,583,764 |
| Jul 7, 2025 | 4.38 | 4.53 | 4.13 | 4.15 | 4.15 | -6.11% | 610,888,322 |
| Jul 4, 2025 | 4.38 | 4.68 | 4.35 | 4.42 | 4.42 | 2.55% | 737,100,000 |
| Jul 3, 2025 | 3.91 | 4.31 | 3.53 | 4.31 | 4.31 | 9.95% | 655,295,543 |
| Jul 2, 2025 | 3.93 | 4.48 | 3.83 | 3.92 | 3.92 | -6.89% | 624,961,653 |
| Jul 1, 2025 | 4.39 | 4.54 | 4.07 | 4.21 | 4.21 | 1.94% | 767,408,228 |
| Jun 30, 2025 | 3.80 | 4.13 | 3.71 | 4.13 | 4.13 | 10.13% | 606,394,820 |
| Jun 27, 2025 | 3.75 | 3.75 | 3.69 | 3.75 | 3.75 | 9.97% | 257,721,571 |
| Jun 26, 2025 | 3.39 | 3.41 | 3.15 | 3.41 | 3.41 | 10.00% | 464,934,734 |
| Jun 25, 2025 | 3.00 | 3.10 | 2.98 | 3.10 | 3.10 | 9.93% | 95,368,472 |
| Jun 24, 2025 | 2.55 | 2.82 | 2.54 | 2.82 | 2.82 | 10.16% | 49,508,920 |
| Jun 23, 2025 | 2.48 | 2.56 | 2.46 | 2.56 | 2.56 | 2.40% | 33,189,402 |
| Jun 20, 2025 | 2.52 | 2.55 | 2.49 | 2.50 | 2.50 | -0.40% | 22,848,082 |
| Jun 19, 2025 | 2.57 | 2.59 | 2.51 | 2.51 | 2.51 | -2.33% | 19,640,900 |
| Jun 18, 2025 | 2.61 | 2.62 | 2.56 | 2.57 | 2.57 | -1.53% | 18,462,700 |
| Jun 17, 2025 | 2.60 | 2.63 | 2.59 | 2.61 | 2.61 | 0.38% | 15,086,300 |
| Jun 16, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | - | 18,132,100 |
| Jun 13, 2025 | 2.64 | 2.65 | 2.58 | 2.60 | 2.60 | -1.89% | 23,259,000 |