Zhejiang Great Southeast Corp.Ltd (SHE:002263)
China
· Delayed Price · Currency is CNY 3.610
+0.080 (2.27%)
At close: Mar 6, 2026
SHE:002263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.51 | 3.62 | 3.50 | 3.61 | 3.61 | 2.27% | 73,208,900 |
| Mar 5, 2026 | 3.44 | 3.64 | 3.43 | 3.53 | 3.53 | 4.44% | 83,971,510 |
| Mar 4, 2026 | 3.37 | 3.45 | 3.33 | 3.38 | 3.38 | -0.59% | 41,360,770 |
| Mar 3, 2026 | 3.55 | 3.58 | 3.39 | 3.40 | 3.40 | -3.95% | 54,468,970 |
| Mar 2, 2026 | 3.58 | 3.60 | 3.48 | 3.54 | 3.54 | -2.48% | 53,168,770 |
| Feb 27, 2026 | 3.55 | 3.64 | 3.54 | 3.63 | 3.63 | 1.97% | 52,817,100 |
| Feb 26, 2026 | 3.57 | 3.58 | 3.53 | 3.56 | 3.56 | - | 36,720,480 |
| Feb 25, 2026 | 3.48 | 3.60 | 3.48 | 3.56 | 3.56 | 2.01% | 52,291,480 |
| Feb 24, 2026 | 3.42 | 3.51 | 3.40 | 3.49 | 3.49 | 3.25% | 54,317,200 |
| Feb 13, 2026 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | -2.03% | 41,523,200 |
| Feb 12, 2026 | 3.48 | 3.49 | 3.42 | 3.45 | 3.45 | -1.15% | 31,222,390 |
| Feb 11, 2026 | 3.49 | 3.54 | 3.47 | 3.49 | 3.49 | - | 28,063,900 |
| Feb 10, 2026 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -0.85% | 27,647,570 |
| Feb 9, 2026 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | 2.03% | 40,850,800 |
| Feb 6, 2026 | 3.40 | 3.50 | 3.39 | 3.45 | 3.45 | 0.58% | 37,546,700 |
| Feb 5, 2026 | 3.50 | 3.51 | 3.42 | 3.43 | 3.43 | -2.56% | 38,996,620 |
| Feb 4, 2026 | 3.50 | 3.54 | 3.47 | 3.52 | 3.52 | 0.57% | 41,287,880 |
| Feb 3, 2026 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 2.64% | 44,736,170 |
| Feb 2, 2026 | 3.45 | 3.50 | 3.40 | 3.41 | 3.41 | -2.01% | 40,484,970 |
| Jan 30, 2026 | 3.48 | 3.51 | 3.40 | 3.48 | 3.48 | -0.29% | 51,676,020 |
| Jan 29, 2026 | 3.55 | 3.57 | 3.48 | 3.49 | 3.49 | -1.97% | 47,014,920 |
| Jan 28, 2026 | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | -0.56% | 38,136,070 |
| Jan 27, 2026 | 3.62 | 3.62 | 3.47 | 3.58 | 3.58 | -0.83% | 62,263,370 |
| Jan 26, 2026 | 3.72 | 3.72 | 3.58 | 3.61 | 3.61 | -2.43% | 75,575,168 |
| Jan 23, 2026 | 3.64 | 3.71 | 3.62 | 3.70 | 3.70 | 2.21% | 69,955,293 |
| Jan 22, 2026 | 3.60 | 3.63 | 3.57 | 3.62 | 3.62 | 0.84% | 68,205,206 |
| Jan 21, 2026 | 3.59 | 3.61 | 3.53 | 3.59 | 3.59 | - | 54,831,000 |
| Jan 20, 2026 | 3.56 | 3.59 | 3.51 | 3.59 | 3.59 | 0.84% | 69,092,490 |
| Jan 19, 2026 | 3.48 | 3.57 | 3.46 | 3.56 | 3.56 | 2.59% | 79,749,810 |
| Jan 16, 2026 | 3.49 | 3.57 | 3.46 | 3.47 | 3.47 | 0.29% | 73,985,000 |
| Jan 15, 2026 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 0.58% | 48,439,820 |
| Jan 14, 2026 | 3.43 | 3.49 | 3.39 | 3.44 | 3.44 | - | 57,340,770 |
| Jan 13, 2026 | 3.51 | 3.52 | 3.43 | 3.44 | 3.44 | -1.99% | 56,329,420 |
| Jan 12, 2026 | 3.44 | 3.53 | 3.43 | 3.51 | 3.51 | 2.03% | 77,426,307 |
| Jan 9, 2026 | 3.45 | 3.46 | 3.40 | 3.44 | 3.44 | -0.29% | 51,881,810 |
| Jan 8, 2026 | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | 1.47% | 46,511,308 |
| Jan 7, 2026 | 3.46 | 3.47 | 3.38 | 3.40 | 3.40 | -1.73% | 47,058,750 |
| Jan 6, 2026 | 3.36 | 3.47 | 3.35 | 3.46 | 3.46 | 2.98% | 70,240,960 |
| Jan 5, 2026 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | 0.90% | 33,163,570 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.28 | 3.33 | 3.33 | -0.30% | 33,286,630 |
| Dec 30, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 30,986,640 |
| Dec 29, 2025 | 3.39 | 3.42 | 3.37 | 3.38 | 3.38 | -0.29% | 26,711,760 |
| Dec 26, 2025 | 3.38 | 3.44 | 3.38 | 3.39 | 3.39 | - | 36,934,100 |
| Dec 25, 2025 | 3.40 | 3.41 | 3.34 | 3.39 | 3.39 | -0.29% | 34,014,140 |
| Dec 24, 2025 | 3.38 | 3.41 | 3.35 | 3.40 | 3.40 | 0.59% | 30,777,637 |
| Dec 23, 2025 | 3.33 | 3.41 | 3.32 | 3.38 | 3.38 | 0.90% | 46,307,080 |
| Dec 22, 2025 | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 28,318,000 |
| Dec 19, 2025 | 3.23 | 3.35 | 3.23 | 3.34 | 3.34 | 3.09% | 47,591,320 |
| Dec 18, 2025 | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | - | 24,148,700 |
| Dec 17, 2025 | 3.22 | 3.25 | 3.17 | 3.24 | 3.24 | 0.62% | 34,395,300 |
| Dec 16, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.72% | 37,296,050 |
| Dec 15, 2025 | 3.29 | 3.33 | 3.25 | 3.31 | 3.31 | - | 26,980,300 |
| Dec 12, 2025 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | - | 29,624,750 |
| Dec 11, 2025 | 3.37 | 3.38 | 3.31 | 3.31 | 3.31 | -2.07% | 41,967,400 |
| Dec 10, 2025 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | -0.59% | 35,193,900 |
| Dec 9, 2025 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | -2.02% | 45,572,100 |
| Dec 8, 2025 | 3.45 | 3.52 | 3.42 | 3.47 | 3.47 | 0.87% | 49,060,400 |
| Dec 5, 2025 | 3.37 | 3.47 | 3.33 | 3.44 | 3.44 | 2.38% | 50,085,750 |
| Dec 4, 2025 | 3.41 | 3.45 | 3.32 | 3.36 | 3.36 | -1.47% | 44,313,600 |
| Dec 3, 2025 | 3.48 | 3.50 | 3.39 | 3.41 | 3.41 | -1.73% | 39,321,000 |
| Dec 2, 2025 | 3.49 | 3.50 | 3.44 | 3.47 | 3.47 | -0.86% | 27,480,240 |
| Dec 1, 2025 | 3.48 | 3.55 | 3.47 | 3.50 | 3.50 | 1.45% | 46,602,000 |
| Nov 28, 2025 | 3.38 | 3.46 | 3.37 | 3.45 | 3.45 | 1.77% | 40,193,340 |
| Nov 27, 2025 | 3.42 | 3.43 | 3.38 | 3.39 | 3.39 | -0.29% | 34,847,030 |
| Nov 26, 2025 | 3.47 | 3.49 | 3.39 | 3.40 | 3.40 | -2.02% | 45,742,510 |
| Nov 25, 2025 | 3.41 | 3.49 | 3.38 | 3.47 | 3.47 | 2.06% | 50,181,517 |
| Nov 24, 2025 | 3.34 | 3.42 | 3.31 | 3.40 | 3.40 | 1.80% | 57,378,040 |
| Nov 21, 2025 | 3.61 | 3.63 | 3.33 | 3.34 | 3.34 | -8.74% | 126,925,800 |
| Nov 20, 2025 | 3.66 | 3.79 | 3.64 | 3.66 | 3.66 | 0.55% | 82,876,950 |
| Nov 19, 2025 | 3.70 | 3.77 | 3.60 | 3.64 | 3.64 | -2.15% | 63,647,580 |
| Nov 18, 2025 | 3.86 | 3.93 | 3.69 | 3.72 | 3.72 | -3.63% | 100,665,800 |
| Nov 17, 2025 | 3.90 | 3.92 | 3.83 | 3.86 | 3.86 | -1.28% | 75,395,720 |
| Nov 14, 2025 | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | -0.26% | 103,033,900 |
| Nov 13, 2025 | 3.86 | 3.95 | 3.85 | 3.92 | 3.92 | 1.55% | 113,952,100 |
| Nov 12, 2025 | 3.90 | 3.91 | 3.81 | 3.86 | 3.86 | -1.28% | 101,692,000 |
| Nov 11, 2025 | 3.74 | 3.98 | 3.73 | 3.91 | 3.91 | 4.55% | 206,357,400 |
| Nov 10, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 0.81% | 66,286,860 |
| Nov 7, 2025 | 3.67 | 3.75 | 3.66 | 3.71 | 3.71 | 0.82% | 66,004,200 |
| Nov 6, 2025 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | -1.08% | 53,346,850 |
| Nov 5, 2025 | 3.62 | 3.75 | 3.61 | 3.72 | 3.72 | 1.64% | 83,886,110 |
| Nov 4, 2025 | 3.70 | 3.71 | 3.62 | 3.66 | 3.66 | -1.61% | 62,481,000 |
| Nov 3, 2025 | 3.73 | 3.73 | 3.64 | 3.72 | 3.72 | 0.27% | 71,932,300 |
| Oct 31, 2025 | 3.59 | 3.78 | 3.59 | 3.71 | 3.71 | 3.63% | 140,179,400 |
| Oct 30, 2025 | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | -1.65% | 58,239,140 |
| Oct 29, 2025 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 2.25% | 76,926,080 |
| Oct 28, 2025 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 44,535,960 |
| Oct 27, 2025 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | -0.28% | 46,721,960 |
| Oct 24, 2025 | 3.62 | 3.65 | 3.56 | 3.59 | 3.59 | -1.10% | 43,695,300 |
| Oct 23, 2025 | 3.62 | 3.64 | 3.55 | 3.63 | 3.63 | - | 38,274,980 |
| Oct 22, 2025 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | - | 40,441,170 |
| Oct 21, 2025 | 3.57 | 3.64 | 3.54 | 3.63 | 3.63 | 1.68% | 52,565,960 |
| Oct 20, 2025 | 3.52 | 3.59 | 3.52 | 3.57 | 3.57 | 2.29% | 50,764,470 |
| Oct 17, 2025 | 3.57 | 3.62 | 3.48 | 3.49 | 3.49 | -2.24% | 49,074,230 |
| Oct 16, 2025 | 3.66 | 3.68 | 3.56 | 3.57 | 3.57 | -2.99% | 59,876,500 |
| Oct 15, 2025 | 3.62 | 3.69 | 3.59 | 3.68 | 3.68 | 1.10% | 60,355,520 |
| Oct 14, 2025 | 3.65 | 3.77 | 3.60 | 3.64 | 3.64 | 0.55% | 91,945,290 |
| Oct 13, 2025 | 3.49 | 3.62 | 3.44 | 3.62 | 3.62 | -0.82% | 75,046,320 |
| Oct 10, 2025 | 3.68 | 3.72 | 3.65 | 3.65 | 3.65 | -1.62% | 71,975,020 |
| Oct 9, 2025 | 3.73 | 3.78 | 3.69 | 3.71 | 3.71 | 0.54% | 86,866,160 |
| Sep 30, 2025 | 3.73 | 3.79 | 3.68 | 3.69 | 3.69 | - | 89,401,940 |