Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.670 | 2.760 | 2.660 | 2.700 | 2.700 | 40,605,398 |
| 2026-07-21 | 2.700 | 2.720 | 2.560 | 2.700 | 2.700 | 61,526,492 |
| 2026-07-20 | 2.750 | 2.800 | 2.670 | 2.710 | 2.710 | 54,358,164 |
| 2026-07-17 | 2.800 | 2.880 | 2.710 | 2.720 | 2.720 | 60,011,543 |
| 2026-07-16 | 2.800 | 2.850 | 2.750 | 2.800 | 2.800 | 43,319,391 |
| 2026-07-15 | 2.800 | 2.890 | 2.780 | 2.820 | 2.820 | 53,383,699 |
| 2026-07-14 | 2.700 | 2.800 | 2.660 | 2.800 | 2.800 | 58,808,766 |
| 2026-07-13 | 2.870 | 2.880 | 2.680 | 2.700 | 2.700 | 63,218,191 |
| 2026-07-10 | 2.880 | 2.970 | 2.860 | 2.900 | 2.900 | 57,957,992 |
| 2026-07-09 | 2.930 | 2.950 | 2.780 | 2.880 | 2.880 | 71,896,297 |
| 2026-07-08 | 3.090 | 3.100 | 2.930 | 2.950 | 2.950 | 61,362,414 |
| 2026-07-07 | 3.110 | 3.180 | 3.050 | 3.110 | 3.110 | 53,656,145 |
| 2026-07-06 | 3.240 | 3.260 | 3.080 | 3.080 | 3.080 | 75,630,828 |
| 2026-07-03 | 3.220 | 3.290 | 3.200 | 3.240 | 3.240 | 62,140,965 |
| 2026-07-02 | 3.240 | 3.330 | 3.200 | 3.210 | 3.210 | 79,176,367 |
| 2026-07-01 | 3.280 | 3.340 | 3.160 | 3.320 | 3.320 | 112,344,047 |
| 2026-06-30 | 3.370 | 3.500 | 3.280 | 3.310 | 3.310 | 102,918,461 |
| 2026-06-29 | 3.420 | 3.490 | 3.210 | 3.270 | 3.270 | 136,050,281 |
| 2026-06-26 | 3.850 | 3.870 | 3.550 | 3.550 | 3.550 | 157,913,656 |
| 2026-06-25 | 4.050 | 4.060 | 3.810 | 3.940 | 3.940 | 154,396,438 |
| 2026-06-24 | 4.160 | 4.240 | 4.010 | 4.080 | 4.080 | 129,664,172 |
| 2026-06-23 | 4.400 | 4.400 | 4.160 | 4.210 | 4.210 | 174,555,812 |
| 2026-06-22 | 4.210 | 4.450 | 4.080 | 4.450 | 4.450 | 264,382,750 |
| 2026-06-18 | 4.280 | 4.290 | 4.160 | 4.190 | 4.190 | 189,640,891 |
| 2026-06-17 | 4.240 | 4.430 | 4.210 | 4.370 | 4.370 | 291,909,500 |
| 2026-06-16 | 4.150 | 4.370 | 4.120 | 4.270 | 4.270 | 347,546,406 |
| 2026-06-15 | 3.850 | 4.150 | 3.850 | 4.150 | 4.150 | 113,020,898 |
| 2026-06-12 | 3.990 | 4.080 | 3.680 | 3.770 | 3.770 | 157,779,109 |
| 2026-06-11 | 3.960 | 3.990 | 3.820 | 3.840 | 3.840 | 160,754,594 |
| 2026-06-10 | 4.160 | 4.190 | 3.990 | 4.000 | 4.000 | 280,853,688 |
| 2026-06-09 | 3.720 | 4.030 | 3.720 | 4.030 | 4.030 | 135,599,594 |
| 2026-06-08 | 3.700 | 3.810 | 3.610 | 3.660 | 3.660 | 101,755,000 |
| 2026-06-05 | 3.870 | 3.940 | 3.780 | 3.830 | 3.830 | 115,436,305 |
| 2026-06-04 | 3.750 | 3.920 | 3.700 | 3.900 | 3.900 | 163,468,000 |
| 2026-06-03 | 3.790 | 3.930 | 3.720 | 3.780 | 3.780 | 110,583,797 |
| 2026-06-02 | 3.830 | 3.860 | 3.660 | 3.830 | 3.830 | 114,897,297 |
| 2026-06-01 | 3.880 | 3.950 | 3.830 | 3.850 | 3.850 | 141,168,609 |
| 2026-05-29 | 4.030 | 4.070 | 3.850 | 3.900 | 3.900 | 267,282,500 |
| 2026-05-28 | 3.550 | 3.930 | 3.530 | 3.930 | 3.930 | 105,442,602 |
| 2026-05-27 | 3.710 | 3.740 | 3.540 | 3.570 | 3.570 | 75,813,453 |
| 2026-05-26 | 3.800 | 3.810 | 3.660 | 3.720 | 3.720 | 63,345,801 |
| 2026-05-25 | 3.840 | 3.880 | 3.760 | 3.820 | 3.820 | 62,619,441 |
| 2026-05-22 | 3.740 | 3.880 | 3.680 | 3.860 | 3.860 | 94,126,367 |
| 2026-05-21 | 3.860 | 3.920 | 3.690 | 3.710 | 3.710 | 81,314,969 |
| 2026-05-20 | 3.870 | 3.890 | 3.760 | 3.870 | 3.870 | 79,123,008 |
| 2026-05-19 | 3.950 | 3.950 | 3.820 | 3.890 | 3.890 | 70,562,203 |
| 2026-05-18 | 3.900 | 3.950 | 3.870 | 3.940 | 3.940 | 68,245,266 |
| 2026-05-15 | 4.070 | 4.090 | 3.900 | 3.940 | 3.940 | 104,478,398 |
| 2026-05-14 | 4.190 | 4.190 | 4.030 | 4.030 | 4.030 | 106,677,297 |
| 2026-05-13 | 4.110 | 4.240 | 4.060 | 4.190 | 4.190 | 114,659,602 |
| 2026-05-12 | 4.220 | 4.220 | 4.100 | 4.140 | 4.140 | 126,998,703 |
| 2026-05-11 | 4.350 | 4.420 | 4.180 | 4.230 | 4.230 | 172,800,000 |
| 2026-05-08 | 4.270 | 4.420 | 4.220 | 4.350 | 4.350 | 168,794,500 |
| 2026-05-07 | 4.280 | 4.320 | 4.190 | 4.300 | 4.300 | 177,145,797 |
| 2026-05-06 | 4.090 | 4.240 | 4.050 | 4.220 | 4.220 | 191,523,109 |
| 2026-04-30 | 4.180 | 4.220 | 4.010 | 4.030 | 4.030 | 166,425,109 |
| 2026-04-29 | 4.100 | 4.220 | 4.010 | 4.190 | 4.190 | 155,660,188 |
| 2026-04-28 | 4.260 | 4.290 | 4.110 | 4.130 | 4.130 | 176,750,203 |
| 2026-04-27 | 4.220 | 4.320 | 4.060 | 4.270 | 4.270 | 230,347,109 |
| 2026-04-24 | 4.290 | 4.570 | 4.120 | 4.350 | 4.350 | 259,804,797 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.