Zhejiang Great Southeast Corp.Ltd (SHE:002263)
China · Delayed Price · Currency is CNY 3.190
-0.020 (-0.62%)
Sep 30, 2026, 3:04 PM CST
SHE:002263 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.21 | 3.25 | 3.17 | 3.19 | 3.19 | -0.62% | 40,982,190 |
| Sep 29, 2026 | 3.09 | 3.24 | 3.08 | 3.21 | 3.21 | 3.88% | 61,856,261 |
| Sep 28, 2026 | 3.14 | 3.17 | 3.06 | 3.09 | 3.09 | -2.22% | 32,488,450 |
| Sep 24, 2026 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 30,035,191 |
| Sep 23, 2026 | 3.19 | 3.28 | 3.16 | 3.17 | 3.17 | -0.94% | 44,230,608 |
| Sep 22, 2026 | 3.27 | 3.28 | 3.18 | 3.20 | 3.20 | -2.44% | 60,694,594 |
| Sep 21, 2026 | 3.21 | 3.28 | 3.20 | 3.28 | 3.28 | 1.86% | 57,239,200 |
| Sep 18, 2026 | 3.24 | 3.26 | 3.21 | 3.22 | 3.22 | -0.31% | 39,084,702 |
| Sep 17, 2026 | 3.23 | 3.24 | 3.16 | 3.23 | 3.23 | -0.92% | 55,526,489 |
| Sep 16, 2026 | 3.19 | 3.28 | 3.15 | 3.26 | 3.26 | 1.87% | 64,957,404 |
| Sep 15, 2026 | 3.22 | 3.28 | 3.18 | 3.20 | 3.20 | -1.54% | 57,120,600 |
| Sep 14, 2026 | 3.20 | 3.29 | 3.19 | 3.25 | 3.25 | 1.56% | 59,251,400 |
| Sep 11, 2026 | 3.16 | 3.22 | 3.13 | 3.20 | 3.20 | 0.63% | 50,855,500 |
| Sep 10, 2026 | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -1.55% | 29,023,551 |
| Sep 9, 2026 | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | 0.62% | 37,395,028 |
| Sep 8, 2026 | 3.16 | 3.22 | 3.15 | 3.21 | 3.21 | 1.26% | 30,467,090 |
| Sep 7, 2026 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | 0.63% | 28,381,300 |
| Sep 4, 2026 | 3.19 | 3.21 | 3.12 | 3.15 | 3.15 | -0.63% | 32,724,004 |
| Sep 3, 2026 | 3.24 | 3.25 | 3.17 | 3.17 | 3.17 | -1.86% | 33,564,600 |
| Sep 2, 2026 | 3.23 | 3.24 | 3.18 | 3.23 | 3.23 | -0.31% | 36,208,300 |
| Sep 1, 2026 | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | 0.93% | 44,851,740 |
| Aug 31, 2026 | 3.17 | 3.22 | 3.15 | 3.21 | 3.21 | 0.63% | 49,084,354 |
| Aug 28, 2026 | 3.15 | 3.20 | 3.12 | 3.19 | 3.19 | 1.27% | 59,492,351 |
| Aug 27, 2026 | 3.09 | 3.20 | 3.08 | 3.15 | 3.15 | 1.94% | 61,828,900 |
| Aug 26, 2026 | 3.04 | 3.10 | 3.02 | 3.09 | 3.09 | 1.64% | 47,756,459 |
| Aug 25, 2026 | 2.94 | 3.05 | 2.93 | 3.04 | 3.04 | 2.70% | 44,442,902 |
| Aug 24, 2026 | 2.96 | 3.02 | 2.92 | 2.96 | 2.96 | -0.67% | 26,995,631 |
| Aug 21, 2026 | 2.94 | 2.99 | 2.87 | 2.98 | 2.98 | 0.68% | 30,154,331 |
| 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% | 43,243,351 |
| Aug 18, 2026 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -1.62% | 34,783,200 |
| Aug 17, 2026 | 3.07 | 3.09 | 3.02 | 3.08 | 3.08 | 0.98% | 37,992,411 |
| Aug 14, 2026 | 3.03 | 3.09 | 3.00 | 3.05 | 3.05 | 0.33% | 43,217,744 |
| Aug 13, 2026 | 3.11 | 3.14 | 3.03 | 3.04 | 3.04 | -2.56% | 49,485,845 |
| Aug 12, 2026 | 3.07 | 3.17 | 3.05 | 3.12 | 3.12 | 1.96% | 54,289,800 |
| 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% | 50,872,609 |
| Aug 7, 2026 | 3.06 | 3.06 | 2.95 | 3.04 | 3.04 | -0.33% | 43,059,100 |
| Aug 6, 2026 | 3.05 | 3.05 | 2.98 | 3.05 | 3.05 | - | 48,467,162 |
| 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% | 56,956,614 |
| Aug 3, 2026 | 2.90 | 3.01 | 2.89 | 3.01 | 3.01 | 3.44% | 60,535,715 |
| Jul 31, 2026 | 2.89 | 2.94 | 2.89 | 2.91 | 2.91 | 1.39% | 44,304,985 |
| 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% | 52,459,177 |
| 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% | 47,243,986 |
| Jul 24, 2026 | 2.79 | 2.85 | 2.74 | 2.75 | 2.75 | -2.48% | 52,487,000 |
| Jul 23, 2026 | 2.70 | 2.82 | 2.68 | 2.82 | 2.82 | 4.44% | 72,592,963 |
| Jul 22, 2026 | 2.67 | 2.76 | 2.66 | 2.70 | 2.70 | - | 40,605,400 |