Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.560 | 3.590 | 3.510 | 3.590 | 3.590 | 69,092,484 |
| 2026-01-19 | 3.480 | 3.570 | 3.460 | 3.560 | 3.560 | 79,749,805 |
| 2026-01-16 | 3.490 | 3.570 | 3.460 | 3.470 | 3.470 | 73,985,000 |
| 2026-01-15 | 3.420 | 3.500 | 3.400 | 3.460 | 3.460 | 48,439,828 |
| 2026-01-14 | 3.430 | 3.490 | 3.390 | 3.440 | 3.440 | 57,340,777 |
| 2026-01-13 | 3.510 | 3.520 | 3.430 | 3.440 | 3.440 | 56,329,426 |
| 2026-01-12 | 3.440 | 3.530 | 3.430 | 3.510 | 3.510 | 77,426,307 |
| 2026-01-09 | 3.450 | 3.460 | 3.400 | 3.440 | 3.440 | 51,881,818 |
| 2026-01-08 | 3.420 | 3.460 | 3.410 | 3.450 | 3.450 | 46,511,308 |
| 2026-01-07 | 3.460 | 3.470 | 3.380 | 3.400 | 3.400 | 47,058,750 |
| 2026-01-06 | 3.360 | 3.470 | 3.350 | 3.460 | 3.460 | 70,240,960 |
| 2026-01-05 | 3.340 | 3.370 | 3.320 | 3.360 | 3.360 | 33,163,578 |
| 2025-12-31 | 3.340 | 3.350 | 3.280 | 3.330 | 3.330 | 33,286,633 |
| 2025-12-30 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 30,986,644 |
| 2025-12-29 | 3.390 | 3.420 | 3.370 | 3.380 | 3.380 | 26,711,764 |
| 2025-12-26 | 3.380 | 3.440 | 3.380 | 3.390 | 3.390 | 36,934,100 |
| 2025-12-25 | 3.400 | 3.410 | 3.340 | 3.390 | 3.390 | 34,014,145 |
| 2025-12-24 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 30,777,637 |
| 2025-12-23 | 3.330 | 3.410 | 3.320 | 3.380 | 3.380 | 46,307,089 |
| 2025-12-22 | 3.360 | 3.370 | 3.320 | 3.350 | 3.350 | 28,318,000 |
| 2025-12-19 | 3.230 | 3.350 | 3.230 | 3.340 | 3.340 | 47,591,321 |
| 2025-12-18 | 3.220 | 3.270 | 3.210 | 3.240 | 3.240 | 24,148,700 |
| 2025-12-17 | 3.220 | 3.250 | 3.170 | 3.240 | 3.240 | 34,395,300 |
| 2025-12-16 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 37,296,054 |
| 2025-12-15 | 3.290 | 3.330 | 3.250 | 3.310 | 3.310 | 26,980,301 |
| 2025-12-12 | 3.340 | 3.340 | 3.290 | 3.310 | 3.310 | 29,624,754 |
| 2025-12-11 | 3.370 | 3.380 | 3.310 | 3.310 | 3.310 | 41,967,400 |
| 2025-12-10 | 3.370 | 3.390 | 3.340 | 3.380 | 3.380 | 35,193,906 |
| 2025-12-09 | 3.430 | 3.440 | 3.380 | 3.400 | 3.400 | 45,572,100 |
| 2025-12-08 | 3.450 | 3.520 | 3.420 | 3.470 | 3.470 | 49,060,406 |
| 2025-12-05 | 3.370 | 3.470 | 3.330 | 3.440 | 3.440 | 50,085,750 |
| 2025-12-04 | 3.410 | 3.450 | 3.320 | 3.360 | 3.360 | 44,313,606 |
| 2025-12-03 | 3.480 | 3.500 | 3.390 | 3.410 | 3.410 | 39,321,002 |
| 2025-12-02 | 3.490 | 3.500 | 3.440 | 3.470 | 3.470 | 27,480,240 |
| 2025-12-01 | 3.480 | 3.550 | 3.470 | 3.500 | 3.500 | 46,602,007 |
| 2025-11-28 | 3.380 | 3.460 | 3.370 | 3.450 | 3.450 | 40,193,344 |
| 2025-11-27 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 34,847,030 |
| 2025-11-26 | 3.470 | 3.490 | 3.390 | 3.400 | 3.400 | 45,742,517 |
| 2025-11-25 | 3.410 | 3.490 | 3.380 | 3.470 | 3.470 | 50,181,517 |
| 2025-11-24 | 3.340 | 3.420 | 3.310 | 3.400 | 3.400 | 57,378,043 |
| 2025-11-21 | 3.610 | 3.630 | 3.330 | 3.340 | 3.340 | 126,925,889 |
| 2025-11-20 | 3.660 | 3.790 | 3.640 | 3.660 | 3.660 | 82,876,957 |
| 2025-11-19 | 3.700 | 3.770 | 3.600 | 3.640 | 3.640 | 63,647,583 |
| 2025-11-18 | 3.860 | 3.930 | 3.690 | 3.720 | 3.720 | 100,665,890 |
| 2025-11-17 | 3.900 | 3.920 | 3.830 | 3.860 | 3.860 | 75,395,729 |
| 2025-11-14 | 3.880 | 3.950 | 3.860 | 3.910 | 3.910 | 103,033,915 |
| 2025-11-13 | 3.860 | 3.950 | 3.850 | 3.920 | 3.920 | 113,952,132 |
| 2025-11-12 | 3.900 | 3.910 | 3.810 | 3.860 | 3.860 | 101,692,040 |
| 2025-11-11 | 3.740 | 3.980 | 3.730 | 3.910 | 3.910 | 206,357,459 |
| 2025-11-10 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 66,286,863 |
| 2025-11-07 | 3.670 | 3.750 | 3.660 | 3.710 | 3.710 | 66,004,200 |
| 2025-11-06 | 3.720 | 3.720 | 3.640 | 3.680 | 3.680 | 53,346,852 |
| 2025-11-05 | 3.620 | 3.750 | 3.610 | 3.720 | 3.720 | 83,886,111 |
| 2025-11-04 | 3.700 | 3.710 | 3.620 | 3.660 | 3.660 | 62,481,000 |
| 2025-11-03 | 3.730 | 3.730 | 3.640 | 3.720 | 3.720 | 71,932,300 |
| 2025-10-31 | 3.590 | 3.780 | 3.590 | 3.710 | 3.710 | 140,179,426 |
| 2025-10-30 | 3.650 | 3.660 | 3.560 | 3.580 | 3.580 | 58,239,149 |
| 2025-10-29 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 76,926,083 |
| 2025-10-28 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 44,535,963 |
| 2025-10-27 | 3.600 | 3.620 | 3.570 | 3.580 | 3.580 | 46,721,961 |
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.