Zhejiang Great Southeast Corp.Ltd (SHE:002263)
China · Delayed Price · Currency is CNY 2.910
+0.040 (1.39%)
Jul 31, 2026, 3:04 PM CST
SHE:002263 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.99 | 4.08 | 3.68 | 3.77 | 3.77 | -1.82% | 157,779,180 |
| Jun 11, 2026 | 3.96 | 3.99 | 3.82 | 3.84 | 3.84 | -4.00% | 160,754,626 |
| Jun 10, 2026 | 4.16 | 4.19 | 3.99 | 4.00 | 4.00 | -0.74% | 280,853,787 |
| Jun 9, 2026 | 3.72 | 4.03 | 3.72 | 4.03 | 4.03 | 10.11% | 135,599,600 |
| Jun 8, 2026 | 3.70 | 3.81 | 3.61 | 3.66 | 3.66 | -4.44% | 101,755,000 |
| Jun 5, 2026 | 3.87 | 3.94 | 3.78 | 3.83 | 3.83 | -1.79% | 115,436,300 |
| Jun 4, 2026 | 3.75 | 3.92 | 3.70 | 3.90 | 3.90 | 3.17% | 163,468,085 |
| Jun 3, 2026 | 3.79 | 3.93 | 3.72 | 3.78 | 3.78 | -1.31% | 110,583,855 |
| Jun 2, 2026 | 3.83 | 3.86 | 3.66 | 3.83 | 3.83 | -0.52% | 114,897,353 |
| Jun 1, 2026 | 3.88 | 3.95 | 3.83 | 3.85 | 3.85 | -1.28% | 141,168,600 |
| May 29, 2026 | 4.03 | 4.07 | 3.85 | 3.90 | 3.90 | -0.76% | 267,282,597 |
| May 28, 2026 | 3.55 | 3.93 | 3.53 | 3.93 | 3.93 | 10.08% | 105,442,630 |
| May 27, 2026 | 3.71 | 3.74 | 3.54 | 3.57 | 3.57 | -4.03% | 75,813,466 |
| May 26, 2026 | 3.80 | 3.81 | 3.66 | 3.72 | 3.72 | -2.62% | 63,345,800 |
| May 25, 2026 | 3.84 | 3.88 | 3.76 | 3.82 | 3.82 | -1.04% | 62,619,440 |
| May 22, 2026 | 3.74 | 3.88 | 3.68 | 3.86 | 3.86 | 4.04% | 94,126,370 |