Zhejiang Great Southeast Corp.Ltd (SHE:002263)
China · Delayed Price · Currency is CNY 3.000
+0.040 (1.35%)
Aug 25, 2026, 11:25 AM CST
SHE:002263 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.96 | 3.02 | 2.92 | 2.96 | 2.96 | -0.67% | 27,008,931 |
| Aug 21, 2026 | 2.94 | 2.99 | 2.87 | 2.98 | 2.98 | 0.68% | 30,159,031 |
| Aug 20, 2026 | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | 1.72% | 26,463,560 |
| Aug 19, 2026 | 3.01 | 3.04 | 2.90 | 2.91 | 2.91 | -3.96% | 43,251,751 |
| Aug 18, 2026 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -1.62% | 34,845,600 |
| Aug 17, 2026 | 3.07 | 3.09 | 3.02 | 3.08 | 3.08 | 0.98% | 37,995,211 |
| Aug 14, 2026 | 3.03 | 3.09 | 3.00 | 3.05 | 3.05 | 0.33% | 43,239,744 |
| Aug 13, 2026 | 3.11 | 3.14 | 3.03 | 3.04 | 3.04 | -2.56% | 49,509,845 |
| Aug 12, 2026 | 3.07 | 3.17 | 3.05 | 3.12 | 3.12 | 1.96% | 54,317,100 |
| Aug 11, 2026 | 3.05 | 3.09 | 3.02 | 3.06 | 3.06 | -0.33% | 38,647,195 |
| Aug 10, 2026 | 3.03 | 3.08 | 2.98 | 3.07 | 3.07 | 0.99% | 50,884,509 |
| Aug 7, 2026 | 3.06 | 3.06 | 2.95 | 3.04 | 3.04 | -0.33% | 43,083,200 |
| Aug 6, 2026 | 3.05 | 3.05 | 2.98 | 3.05 | 3.05 | - | 48,488,862 |
| Aug 5, 2026 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 0.66% | 54,980,400 |
| Aug 4, 2026 | 3.02 | 3.04 | 2.99 | 3.03 | 3.03 | 0.66% | 56,956,610 |
| Aug 3, 2026 | 2.90 | 3.01 | 2.89 | 3.01 | 3.01 | 3.44% | 60,535,710 |
| Jul 31, 2026 | 2.89 | 2.94 | 2.89 | 2.91 | 2.91 | 1.39% | 44,304,980 |
| Jul 30, 2026 | 2.90 | 2.94 | 2.85 | 2.87 | 2.87 | -1.71% | 49,072,500 |
| Jul 29, 2026 | 2.90 | 2.94 | 2.84 | 2.92 | 2.92 | 1.74% | 52,481,777 |
| Jul 28, 2026 | 2.81 | 2.93 | 2.79 | 2.87 | 2.87 | 1.06% | 51,103,844 |
| Jul 27, 2026 | 2.72 | 2.84 | 2.71 | 2.84 | 2.84 | 3.27% | 47,243,980 |
| Jul 24, 2026 | 2.79 | 2.85 | 2.74 | 2.75 | 2.75 | -2.48% | 52,495,700 |
| Jul 23, 2026 | 2.70 | 2.82 | 2.68 | 2.82 | 2.82 | 4.44% | 72,618,563 |
| Jul 22, 2026 | 2.67 | 2.76 | 2.66 | 2.70 | 2.70 | - | 40,605,400 |
| Jul 21, 2026 | 2.70 | 2.72 | 2.56 | 2.70 | 2.70 | -0.37% | 61,526,492 |
| Jul 20, 2026 | 2.75 | 2.80 | 2.67 | 2.71 | 2.71 | -0.37% | 54,358,163 |
| Jul 17, 2026 | 2.80 | 2.88 | 2.71 | 2.72 | 2.72 | -2.86% | 60,015,944 |
| Jul 16, 2026 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | -0.71% | 43,335,993 |
| Jul 15, 2026 | 2.80 | 2.89 | 2.78 | 2.82 | 2.82 | 0.71% | 53,394,400 |
| Jul 14, 2026 | 2.70 | 2.80 | 2.66 | 2.80 | 2.80 | 3.70% | 58,827,265 |
| Jul 13, 2026 | 2.87 | 2.88 | 2.68 | 2.70 | 2.70 | -6.90% | 63,226,693 |
| Jul 10, 2026 | 2.88 | 2.97 | 2.86 | 2.90 | 2.90 | 0.69% | 57,957,992 |
| Jul 9, 2026 | 2.93 | 2.95 | 2.78 | 2.88 | 2.88 | -2.37% | 71,896,290 |
| Jul 8, 2026 | 3.09 | 3.10 | 2.93 | 2.95 | 2.95 | -5.14% | 61,362,410 |
| Jul 7, 2026 | 3.11 | 3.18 | 3.05 | 3.11 | 3.11 | 0.97% | 53,656,146 |
| Jul 6, 2026 | 3.24 | 3.26 | 3.08 | 3.08 | 3.08 | -4.94% | 75,630,831 |
| Jul 3, 2026 | 3.22 | 3.29 | 3.20 | 3.24 | 3.24 | 0.93% | 62,140,964 |
| Jul 2, 2026 | 3.24 | 3.33 | 3.20 | 3.21 | 3.21 | -3.31% | 79,176,366 |
| Jul 1, 2026 | 3.28 | 3.34 | 3.16 | 3.32 | 3.32 | 0.30% | 112,344,045 |
| Jun 30, 2026 | 3.37 | 3.50 | 3.28 | 3.31 | 3.31 | 1.22% | 102,918,465 |
| Jun 29, 2026 | 3.42 | 3.49 | 3.21 | 3.27 | 3.27 | -7.89% | 136,050,293 |
| Jun 26, 2026 | 3.85 | 3.87 | 3.55 | 3.55 | 3.55 | -9.90% | 157,913,600 |
| Jun 25, 2026 | 4.05 | 4.06 | 3.81 | 3.94 | 3.94 | -3.43% | 154,396,400 |
| Jun 24, 2026 | 4.16 | 4.24 | 4.01 | 4.08 | 4.08 | -3.09% | 129,664,167 |
| Jun 23, 2026 | 4.40 | 4.40 | 4.16 | 4.21 | 4.21 | -5.39% | 174,555,802 |
| Jun 22, 2026 | 4.21 | 4.45 | 4.08 | 4.45 | 4.45 | 6.21% | 264,382,760 |
| Jun 18, 2026 | 4.28 | 4.29 | 4.16 | 4.19 | 4.19 | -4.12% | 189,640,900 |
| Jun 17, 2026 | 4.24 | 4.43 | 4.21 | 4.37 | 4.37 | 2.34% | 291,909,500 |
| Jun 16, 2026 | 4.15 | 4.37 | 4.12 | 4.27 | 4.27 | 2.89% | 347,546,400 |
| Jun 15, 2026 | 3.85 | 4.15 | 3.85 | 4.15 | 4.15 | 10.08% | 113,020,900 |