Zhejiang Great Southeast Corp.Ltd (SHE:002263)
China · Delayed Price · Currency is CNY 3.700
-0.080 (-2.12%)
Sep 25, 2025, 2:45 PM CST
SHE:002263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.17 | 4.17 | 3.68 | 3.69 | 3.69 | -2.38% | 87,463,317 |
| Sep 24, 2025 | 3.68 | 3.79 | 3.64 | 3.78 | 3.78 | 2.72% | 127,112,537 |
| Sep 23, 2025 | 3.87 | 3.88 | 3.60 | 3.68 | 3.68 | -5.15% | 150,893,213 |
| Sep 22, 2025 | 4.01 | 4.02 | 3.83 | 3.88 | 3.88 | -3.24% | 140,086,085 |
| Sep 19, 2025 | 4.17 | 4.22 | 4.00 | 4.01 | 4.01 | -5.20% | 184,180,717 |
| Sep 18, 2025 | 4.31 | 4.39 | 4.15 | 4.23 | 4.23 | -2.08% | 249,783,358 |
| Sep 17, 2025 | 4.31 | 4.48 | 4.28 | 4.32 | 4.32 | 0.93% | 294,094,508 |
| Sep 16, 2025 | 4.14 | 4.37 | 4.11 | 4.28 | 4.28 | 2.64% | 260,054,132 |
| Sep 15, 2025 | 4.18 | 4.35 | 4.15 | 4.17 | 4.17 | -1.65% | 215,873,067 |
| Sep 12, 2025 | 4.13 | 4.42 | 4.10 | 4.24 | 4.24 | 1.92% | 306,182,850 |
| Sep 11, 2025 | 4.15 | 4.21 | 4.02 | 4.16 | 4.16 | 0.48% | 235,168,876 |
| Sep 10, 2025 | 4.29 | 4.29 | 4.12 | 4.14 | 4.14 | -5.48% | 265,206,997 |
| Sep 9, 2025 | 4.19 | 4.48 | 4.09 | 4.38 | 4.38 | 1.86% | 393,339,080 |
| Sep 8, 2025 | 4.25 | 4.36 | 4.12 | 4.30 | 4.30 | -2.49% | 430,154,070 |
| Sep 5, 2025 | 3.99 | 4.41 | 3.93 | 4.41 | 4.41 | 9.98% | 498,916,932 |
| Sep 4, 2025 | 3.84 | 4.12 | 3.77 | 4.01 | 4.01 | 4.97% | 423,487,581 |
| Sep 3, 2025 | 4.03 | 4.08 | 3.80 | 3.82 | 3.82 | -5.21% | 414,600,540 |
| Sep 2, 2025 | 3.66 | 4.03 | 3.62 | 4.03 | 4.03 | 10.11% | 364,443,810 |
| Sep 1, 2025 | 3.47 | 3.75 | 3.42 | 3.66 | 3.66 | 5.48% | 210,176,552 |
| Aug 29, 2025 | 3.45 | 3.52 | 3.42 | 3.47 | 3.47 | - | 74,073,844 |
| Aug 28, 2025 | 3.49 | 3.53 | 3.33 | 3.47 | 3.47 | -0.86% | 127,685,391 |
| Aug 27, 2025 | 3.61 | 3.64 | 3.50 | 3.50 | 3.50 | -3.31% | 122,508,781 |
| Aug 26, 2025 | 3.61 | 3.65 | 3.58 | 3.62 | 3.62 | - | 83,208,132 |
| Aug 25, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -1.09% | 131,690,492 |
| Aug 22, 2025 | 3.68 | 3.72 | 3.62 | 3.66 | 3.66 | -2.14% | 154,767,100 |
| Aug 21, 2025 | 3.80 | 3.88 | 3.67 | 3.74 | 3.74 | 2.47% | 323,435,202 |
| 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 |