Zhejiang Southeast Space Frame Co., Ltd. (SHE:002135)
China
· Delayed Price · Currency is CNY 7.87
+0.37 (4.93%)
Apr 29, 2026, 3:04 PM CST
SHE:002135 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.26 | 7.86 | 7.26 | 7.82 | - | 4.27% | 16,315,103 |
| Apr 28, 2026 | 7.40 | 7.59 | 7.31 | 7.50 | 7.50 | 0.81% | 34,425,620 |
| Apr 27, 2026 | 7.21 | 7.55 | 7.20 | 7.44 | 7.44 | 2.20% | 32,641,330 |
| Apr 24, 2026 | 7.26 | 7.38 | 6.96 | 7.28 | 7.28 | -0.95% | 43,512,300 |
| Apr 23, 2026 | 7.71 | 7.73 | 7.30 | 7.35 | 7.35 | -4.17% | 38,395,920 |
| Apr 22, 2026 | 7.61 | 8.03 | 7.58 | 7.67 | 7.67 | 0.26% | 52,671,500 |
| Apr 21, 2026 | 7.56 | 7.81 | 7.38 | 7.65 | 7.65 | 2.27% | 42,204,100 |
| Apr 20, 2026 | 7.51 | 7.70 | 7.35 | 7.48 | 7.48 | -0.66% | 30,586,400 |
| Apr 17, 2026 | 7.58 | 7.63 | 7.49 | 7.53 | 7.53 | -0.66% | 17,455,140 |
| Apr 16, 2026 | 7.64 | 7.70 | 7.47 | 7.58 | 7.58 | -0.92% | 29,231,860 |
| Apr 15, 2026 | 7.59 | 7.84 | 7.48 | 7.65 | 7.65 | 0.79% | 25,706,100 |
| Apr 14, 2026 | 7.70 | 7.88 | 7.50 | 7.59 | 7.59 | -0.65% | 32,382,990 |
| Apr 13, 2026 | 7.58 | 7.83 | 7.33 | 7.64 | 7.64 | 0.53% | 42,866,660 |
| Apr 10, 2026 | 7.20 | 7.64 | 7.17 | 7.60 | 7.60 | 5.56% | 51,693,070 |
| Apr 9, 2026 | 6.94 | 7.34 | 6.85 | 7.20 | 7.20 | 2.56% | 37,365,450 |
| Apr 8, 2026 | 6.84 | 7.02 | 6.75 | 7.02 | 7.02 | 6.04% | 33,035,870 |
| Apr 7, 2026 | 6.76 | 6.88 | 6.59 | 6.62 | 6.62 | -2.07% | 23,679,210 |
| Apr 3, 2026 | 6.56 | 6.80 | 6.28 | 6.76 | 6.76 | 3.21% | 36,208,831 |
| Apr 2, 2026 | 6.92 | 6.99 | 6.52 | 6.55 | 6.55 | -5.48% | 43,970,490 |
| Apr 1, 2026 | 6.66 | 7.19 | 6.65 | 6.93 | 6.93 | 5.96% | 72,490,180 |
| Mar 31, 2026 | 6.76 | 6.88 | 6.54 | 6.54 | 6.54 | -2.82% | 17,904,100 |
| Mar 30, 2026 | 6.73 | 6.80 | 6.52 | 6.73 | 6.73 | -0.74% | 20,529,120 |
| Mar 27, 2026 | 6.55 | 6.88 | 6.55 | 6.78 | 6.78 | 1.35% | 27,467,800 |
| Mar 26, 2026 | 7.06 | 7.11 | 6.64 | 6.69 | 6.69 | -6.43% | 44,224,400 |
| Mar 25, 2026 | 6.75 | 7.23 | 6.71 | 7.15 | 7.15 | 7.52% | 44,338,260 |
| Mar 24, 2026 | 6.55 | 6.68 | 6.32 | 6.65 | 6.65 | 5.89% | 41,467,260 |
| Mar 23, 2026 | 6.39 | 6.60 | 6.22 | 6.28 | 6.28 | -6.41% | 52,774,110 |
| Mar 20, 2026 | 7.26 | 7.29 | 6.62 | 6.71 | 6.71 | -7.19% | 71,297,710 |
| Mar 19, 2026 | 7.43 | 7.67 | 7.20 | 7.23 | 7.23 | -5.49% | 50,812,630 |
| Mar 18, 2026 | 7.30 | 7.65 | 7.07 | 7.65 | 7.65 | 3.52% | 53,086,300 |
| Mar 17, 2026 | 7.28 | 7.69 | 7.18 | 7.39 | 7.39 | 2.64% | 56,253,620 |
| Mar 16, 2026 | 7.32 | 7.47 | 7.08 | 7.20 | 7.20 | -1.77% | 45,677,130 |
| Mar 13, 2026 | 7.12 | 7.55 | 7.11 | 7.33 | 7.33 | 2.81% | 47,792,428 |
| Mar 12, 2026 | 6.86 | 7.33 | 6.85 | 7.13 | 7.13 | 3.03% | 45,061,740 |
| Mar 11, 2026 | 6.80 | 6.92 | 6.58 | 6.92 | 6.92 | 3.90% | 40,181,560 |
| Mar 10, 2026 | 6.63 | 6.78 | 6.59 | 6.66 | 6.66 | 0.45% | 20,721,280 |
| Mar 9, 2026 | 6.81 | 6.83 | 6.38 | 6.63 | 6.63 | -2.36% | 41,483,370 |
| Mar 6, 2026 | 6.95 | 7.24 | 6.73 | 6.79 | 6.79 | -2.30% | 55,635,982 |
| Mar 5, 2026 | 6.88 | 7.03 | 6.70 | 6.95 | 6.95 | 2.06% | 42,218,600 |
| Mar 4, 2026 | 6.48 | 6.82 | 6.44 | 6.81 | 6.81 | 3.97% | 41,289,300 |
| Mar 3, 2026 | 6.41 | 6.76 | 6.41 | 6.55 | 6.55 | 2.34% | 44,863,510 |
| Mar 2, 2026 | 6.35 | 6.47 | 6.18 | 6.40 | 6.40 | -0.93% | 25,079,190 |
| Feb 27, 2026 | 6.45 | 6.50 | 6.34 | 6.46 | 6.46 | 0.47% | 17,543,100 |
| Feb 26, 2026 | 6.33 | 6.49 | 6.29 | 6.43 | 6.43 | 1.58% | 23,921,960 |
| Feb 25, 2026 | 6.34 | 6.50 | 6.26 | 6.33 | 6.33 | - | 21,901,520 |
| Feb 24, 2026 | 6.28 | 6.70 | 6.25 | 6.33 | 6.33 | 1.93% | 44,656,430 |
| Feb 13, 2026 | 6.06 | 6.35 | 6.04 | 6.21 | 6.21 | 1.97% | 27,370,410 |
| Feb 12, 2026 | 6.32 | 6.32 | 6.09 | 6.09 | 6.09 | -3.33% | 24,785,730 |
| Feb 11, 2026 | 6.19 | 6.40 | 6.11 | 6.30 | 6.30 | 2.11% | 29,911,500 |
| Feb 10, 2026 | 6.28 | 6.28 | 6.15 | 6.17 | 6.17 | -1.59% | 19,799,200 |
| Feb 9, 2026 | 6.20 | 6.37 | 6.12 | 6.27 | 6.27 | 1.13% | 35,486,600 |
| Feb 6, 2026 | 6.13 | 6.43 | 6.00 | 6.20 | 6.20 | 0.98% | 41,199,530 |
| Feb 5, 2026 | 6.04 | 6.38 | 6.02 | 6.14 | 6.14 | 0.33% | 51,596,970 |
| Feb 4, 2026 | 6.13 | 6.19 | 5.91 | 6.12 | 6.12 | -1.13% | 33,161,580 |
| Feb 3, 2026 | 6.19 | 6.24 | 5.98 | 6.19 | 6.19 | 1.48% | 45,650,070 |
| Feb 2, 2026 | 5.96 | 6.35 | 5.90 | 6.10 | 6.10 | 1.67% | 67,603,614 |
| Jan 30, 2026 | 5.76 | 6.06 | 5.70 | 6.00 | 6.00 | 3.81% | 49,897,750 |
| Jan 29, 2026 | 5.58 | 5.90 | 5.56 | 5.78 | 5.78 | 2.66% | 31,556,060 |
| Jan 28, 2026 | 5.70 | 5.73 | 5.61 | 5.63 | 5.63 | -1.23% | 15,877,260 |
| Jan 27, 2026 | 5.76 | 5.78 | 5.55 | 5.70 | 5.70 | -1.55% | 23,305,100 |
| Jan 26, 2026 | 5.76 | 5.92 | 5.63 | 5.79 | 5.79 | 0.70% | 34,522,880 |
| Jan 23, 2026 | 5.84 | 5.88 | 5.72 | 5.75 | 5.75 | -0.69% | 35,315,500 |
| Jan 22, 2026 | 5.63 | 5.85 | 5.63 | 5.79 | 5.79 | 3.02% | 32,231,578 |
| Jan 21, 2026 | 5.69 | 5.80 | 5.61 | 5.62 | 5.62 | -1.92% | 31,571,940 |
| Jan 20, 2026 | 5.40 | 5.83 | 5.28 | 5.73 | 5.73 | 5.72% | 66,990,980 |
| Jan 19, 2026 | 5.21 | 5.55 | 5.12 | 5.42 | 5.42 | 4.43% | 50,368,160 |
| Jan 16, 2026 | 5.15 | 5.49 | 5.12 | 5.19 | 5.19 | 0.78% | 54,939,710 |
| Jan 15, 2026 | 5.39 | 5.39 | 5.11 | 5.15 | 5.15 | -4.81% | 40,781,440 |
| Jan 14, 2026 | 5.58 | 5.59 | 5.31 | 5.41 | 5.41 | -3.91% | 86,309,104 |
| Jan 13, 2026 | 5.15 | 5.63 | 5.09 | 5.63 | 5.63 | 9.96% | 69,178,230 |
| Jan 12, 2026 | 5.17 | 5.23 | 5.08 | 5.12 | 5.12 | 0.59% | 26,087,802 |
| Jan 9, 2026 | 4.99 | 5.20 | 4.97 | 5.09 | 5.09 | 2.21% | 32,410,200 |
| Jan 8, 2026 | 4.87 | 5.02 | 4.87 | 4.98 | 4.98 | 1.84% | 21,705,252 |
| Jan 7, 2026 | 4.92 | 4.96 | 4.87 | 4.89 | 4.89 | -1.21% | 17,595,977 |
| Jan 6, 2026 | 4.75 | 5.00 | 4.69 | 4.95 | 4.95 | 4.21% | 41,210,430 |
| Jan 5, 2026 | 4.55 | 4.94 | 4.54 | 4.75 | 4.75 | 4.63% | 36,090,610 |
| Dec 31, 2025 | 4.54 | 4.55 | 4.47 | 4.54 | 4.54 | 0.67% | 8,711,068 |
| Dec 30, 2025 | 4.57 | 4.59 | 4.49 | 4.51 | 4.51 | -1.31% | 10,142,700 |
| Dec 29, 2025 | 4.55 | 4.61 | 4.49 | 4.57 | 4.57 | 0.66% | 10,479,700 |
| Dec 26, 2025 | 4.61 | 4.64 | 4.53 | 4.54 | 4.54 | -1.52% | 7,405,290 |
| Dec 25, 2025 | 4.60 | 4.65 | 4.57 | 4.61 | 4.61 | -0.22% | 7,419,740 |
| Dec 24, 2025 | 4.65 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 6,923,822 |
| Dec 23, 2025 | 4.66 | 4.67 | 4.62 | 4.64 | 4.64 | -0.43% | 6,666,400 |
| Dec 22, 2025 | 4.61 | 4.69 | 4.59 | 4.66 | 4.66 | 1.53% | 11,491,400 |
| Dec 19, 2025 | 4.47 | 4.62 | 4.46 | 4.59 | 4.59 | 2.91% | 14,506,820 |
| Dec 18, 2025 | 4.42 | 4.51 | 4.39 | 4.46 | 4.46 | 0.68% | 9,828,200 |
| Dec 17, 2025 | 4.45 | 4.45 | 4.33 | 4.43 | 4.43 | -0.45% | 12,951,130 |
| Dec 16, 2025 | 4.48 | 4.52 | 4.41 | 4.45 | 4.45 | -0.67% | 9,900,600 |
| Dec 15, 2025 | 4.42 | 4.51 | 4.38 | 4.48 | 4.48 | 0.90% | 12,078,580 |
| Dec 12, 2025 | 4.44 | 4.50 | 4.41 | 4.44 | 4.44 | -0.45% | 11,058,650 |
| Dec 11, 2025 | 4.51 | 4.52 | 4.44 | 4.46 | 4.46 | -1.33% | 8,665,638 |
| Dec 10, 2025 | 4.42 | 4.56 | 4.41 | 4.52 | 4.52 | 2.03% | 12,039,950 |
| Dec 9, 2025 | 4.49 | 4.50 | 4.42 | 4.43 | 4.43 | -1.56% | 11,098,680 |
| Dec 8, 2025 | 4.56 | 4.57 | 4.47 | 4.50 | 4.50 | -0.66% | 9,009,450 |
| Dec 5, 2025 | 4.42 | 4.55 | 4.39 | 4.53 | 4.53 | 2.49% | 14,494,801 |
| Dec 4, 2025 | 4.51 | 4.54 | 4.40 | 4.42 | 4.42 | -2.21% | 19,495,700 |
| Dec 3, 2025 | 4.60 | 4.60 | 4.51 | 4.52 | 4.52 | -1.95% | 7,708,316 |
| Dec 2, 2025 | 4.60 | 4.62 | 4.52 | 4.61 | 4.61 | -0.22% | 9,862,348 |
| Dec 1, 2025 | 4.65 | 4.71 | 4.60 | 4.62 | 4.62 | -0.86% | 13,096,560 |
| Nov 28, 2025 | 4.56 | 4.72 | 4.52 | 4.66 | 4.66 | 2.64% | 14,474,100 |