Zhejiang Great Southeast Corp.Ltd (SHE:002263)
China · Delayed Price · Currency is CNY 3.930
+0.360 (10.08%)
May 28, 2026, 3:04 PM CST
SHE:002263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.86 | 3.92 | 3.69 | 3.71 | 3.71 | -4.13% | 81,314,976 |
| May 20, 2026 | 3.87 | 3.89 | 3.76 | 3.87 | 3.87 | -0.51% | 79,123,017 |
| May 19, 2026 | 3.95 | 3.95 | 3.82 | 3.89 | 3.89 | -1.27% | 70,562,207 |
| May 18, 2026 | 3.90 | 3.95 | 3.87 | 3.94 | 3.94 | - | 68,245,261 |
| May 15, 2026 | 4.07 | 4.09 | 3.90 | 3.94 | 3.94 | -2.23% | 104,478,427 |
| May 14, 2026 | 4.19 | 4.19 | 4.03 | 4.03 | 4.03 | -3.82% | 106,677,300 |
| May 13, 2026 | 4.11 | 4.24 | 4.06 | 4.19 | 4.19 | 1.21% | 114,659,600 |
| May 12, 2026 | 4.22 | 4.22 | 4.10 | 4.14 | 4.14 | -2.13% | 126,998,700 |
| May 11, 2026 | 4.35 | 4.42 | 4.18 | 4.23 | 4.23 | -2.76% | 172,800,000 |
| May 8, 2026 | 4.27 | 4.42 | 4.22 | 4.35 | 4.35 | 1.16% | 168,794,500 |
| May 7, 2026 | 4.28 | 4.32 | 4.19 | 4.30 | 4.30 | 1.90% | 177,145,800 |
| May 6, 2026 | 4.09 | 4.24 | 4.05 | 4.22 | 4.22 | 4.71% | 191,523,100 |
| Apr 30, 2026 | 4.18 | 4.22 | 4.01 | 4.03 | 4.03 | -3.82% | 166,425,100 |
| Apr 29, 2026 | 4.10 | 4.22 | 4.01 | 4.19 | 4.19 | 1.45% | 155,660,200 |
| Apr 28, 2026 | 4.26 | 4.29 | 4.11 | 4.13 | 4.13 | -3.28% | 176,750,200 |
| Apr 27, 2026 | 4.22 | 4.32 | 4.06 | 4.27 | 4.27 | -1.84% | 230,347,100 |
| Apr 24, 2026 | 4.29 | 4.57 | 4.12 | 4.35 | 4.35 | -0.46% | 259,804,800 |
| Apr 23, 2026 | 4.89 | 4.92 | 4.35 | 4.37 | 4.37 | -9.52% | 380,873,600 |
| Apr 22, 2026 | 4.93 | 5.06 | 4.73 | 4.83 | 4.83 | -3.78% | 303,739,900 |
| Apr 21, 2026 | 5.13 | 5.15 | 4.83 | 5.02 | 5.02 | -2.14% | 319,298,400 |
| Apr 20, 2026 | 4.93 | 5.22 | 4.90 | 5.13 | 5.13 | 3.01% | 413,099,600 |
| Apr 17, 2026 | 5.26 | 5.35 | 4.93 | 4.98 | 4.98 | -3.68% | 495,734,700 |
| Apr 16, 2026 | 4.70 | 5.17 | 4.70 | 5.17 | 5.17 | 10.00% | 278,064,400 |
| Apr 15, 2026 | 4.90 | 5.05 | 4.65 | 4.70 | 4.70 | -4.86% | 367,452,800 |
| Apr 14, 2026 | 4.91 | 5.11 | 4.80 | 4.94 | 4.94 | -1.00% | 435,360,300 |
| Apr 13, 2026 | 4.80 | 5.17 | 4.76 | 4.99 | 4.99 | 1.84% | 623,791,700 |
| Apr 10, 2026 | 4.31 | 4.90 | 4.31 | 4.90 | 4.90 | 10.11% | 421,227,700 |
| Apr 9, 2026 | 4.72 | 4.78 | 4.41 | 4.45 | 4.45 | -5.52% | 414,306,800 |
| Apr 8, 2026 | 4.82 | 4.91 | 4.66 | 4.71 | 4.71 | -4.07% | 461,168,200 |
| Apr 7, 2026 | 4.59 | 5.07 | 4.48 | 4.91 | 4.91 | 5.36% | 514,755,800 |
| Apr 3, 2026 | 4.58 | 5.18 | 4.42 | 4.66 | 4.66 | -1.48% | 626,278,700 |
| Apr 2, 2026 | 4.20 | 4.73 | 4.19 | 4.73 | 4.73 | 10.00% | 565,562,200 |
| Apr 1, 2026 | 4.26 | 4.51 | 4.15 | 4.30 | 4.30 | -4.66% | 439,319,300 |
| Mar 31, 2026 | 4.05 | 4.51 | 4.01 | 4.51 | 4.51 | 10.00% | 464,842,300 |
| Mar 30, 2026 | 4.17 | 4.37 | 4.00 | 4.10 | 4.10 | 0.74% | 534,627,100 |
| Mar 27, 2026 | 3.91 | 4.07 | 3.73 | 4.07 | 4.07 | 10.00% | 300,124,400 |
| Mar 26, 2026 | 3.36 | 3.70 | 3.33 | 3.70 | 3.70 | 10.12% | 75,819,270 |
| Mar 25, 2026 | 3.26 | 3.38 | 3.23 | 3.36 | 3.36 | 3.07% | 44,728,140 |
| Mar 24, 2026 | 3.22 | 3.26 | 3.14 | 3.26 | 3.26 | 3.82% | 47,903,600 |
| Mar 23, 2026 | 3.24 | 3.28 | 3.11 | 3.14 | 3.14 | -4.85% | 76,374,000 |
| Mar 20, 2026 | 3.50 | 3.53 | 3.29 | 3.30 | 3.30 | -5.17% | 59,987,320 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.45 | 3.48 | 3.48 | -3.60% | 46,981,870 |
| Mar 18, 2026 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | 0.56% | 36,630,600 |
| Mar 17, 2026 | 3.66 | 3.70 | 3.58 | 3.59 | 3.59 | -2.18% | 48,588,790 |
| Mar 16, 2026 | 3.64 | 3.69 | 3.61 | 3.67 | 3.67 | 0.82% | 50,040,810 |