Zhejiang Great Southeast Corp.Ltd (SHE:002263)
China
· Delayed Price · Currency is CNY 4.190
+0.060 (1.45%)
Apr 29, 2026, 3:04 PM CST
SHE:002263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.10 | 4.22 | 4.01 | 4.19 | 4.19 | 1.45% | 155,660,257 |
| Apr 28, 2026 | 4.26 | 4.29 | 4.11 | 4.13 | 4.13 | -3.28% | 176,750,247 |
| Apr 27, 2026 | 4.22 | 4.32 | 4.06 | 4.27 | 4.27 | -1.84% | 230,347,177 |
| Apr 24, 2026 | 4.29 | 4.57 | 4.12 | 4.35 | 4.35 | -0.46% | 259,804,831 |
| Apr 23, 2026 | 4.89 | 4.92 | 4.35 | 4.37 | 4.37 | -9.52% | 380,873,624 |
| Apr 22, 2026 | 4.93 | 5.06 | 4.73 | 4.83 | 4.83 | -3.78% | 303,739,971 |
| 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% | 278,064,493 |
| Apr 15, 2026 | 4.90 | 5.05 | 4.65 | 4.70 | 4.70 | -4.86% | 367,452,855 |
| 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% | 534,627,147 |
| 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 |
| Mar 13, 2026 | 3.64 | 3.72 | 3.63 | 3.64 | 3.64 | -0.27% | 60,793,892 |
| Mar 12, 2026 | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | -0.27% | 46,922,340 |
| Mar 11, 2026 | 3.60 | 3.69 | 3.58 | 3.66 | 3.66 | 1.39% | 71,688,730 |
| Mar 10, 2026 | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | 0.84% | 41,160,300 |
| Mar 9, 2026 | 3.56 | 3.59 | 3.50 | 3.58 | 3.58 | -0.83% | 55,597,530 |
| 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 |