Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.620 | 3.650 | 3.560 | 3.590 | 3.590 | 43,695,308 |
| 2025-10-23 | 3.620 | 3.640 | 3.550 | 3.630 | 3.630 | 38,274,985 |
| 2025-10-22 | 3.610 | 3.650 | 3.590 | 3.630 | 3.630 | 40,441,170 |
| 2025-10-21 | 3.570 | 3.640 | 3.540 | 3.630 | 3.630 | 52,565,965 |
| 2025-10-20 | 3.520 | 3.590 | 3.520 | 3.570 | 3.570 | 50,764,474 |
| 2025-10-17 | 3.570 | 3.620 | 3.480 | 3.490 | 3.490 | 49,074,232 |
| 2025-10-16 | 3.660 | 3.680 | 3.560 | 3.570 | 3.570 | 59,876,500 |
| 2025-10-15 | 3.620 | 3.690 | 3.590 | 3.680 | 3.680 | 60,355,522 |
| 2025-10-14 | 3.650 | 3.770 | 3.600 | 3.640 | 3.640 | 91,945,299 |
| 2025-10-13 | 3.490 | 3.620 | 3.440 | 3.620 | 3.620 | 75,046,326 |
| 2025-10-10 | 3.680 | 3.720 | 3.650 | 3.650 | 3.650 | 71,975,029 |
| 2025-10-09 | 3.730 | 3.780 | 3.690 | 3.710 | 3.710 | 86,866,168 |
| 2025-09-30 | 3.730 | 3.790 | 3.680 | 3.690 | 3.690 | 89,401,946 |
| 2025-09-29 | 3.610 | 3.710 | 3.600 | 3.690 | 3.690 | 80,308,170 |
| 2025-09-26 | 3.690 | 3.690 | 3.600 | 3.610 | 3.610 | 63,949,207 |
| 2025-09-25 | 3.780 | 3.790 | 3.680 | 3.690 | 3.690 | 87,463,317 |
| 2025-09-24 | 3.680 | 3.790 | 3.640 | 3.780 | 3.780 | 125,813,537 |
| 2025-09-23 | 3.870 | 3.880 | 3.600 | 3.680 | 3.680 | 150,893,213 |
| 2025-09-22 | 4.010 | 4.020 | 3.830 | 3.880 | 3.880 | 140,086,085 |
| 2025-09-19 | 4.170 | 4.220 | 4.000 | 4.010 | 4.010 | 184,180,717 |
| 2025-09-18 | 4.310 | 4.390 | 4.150 | 4.230 | 4.230 | 247,053,458 |
| 2025-09-17 | 4.310 | 4.480 | 4.280 | 4.320 | 4.320 | 292,087,808 |
| 2025-09-16 | 4.140 | 4.370 | 4.110 | 4.280 | 4.280 | 256,695,932 |
| 2025-09-15 | 4.180 | 4.350 | 4.150 | 4.170 | 4.170 | 215,873,067 |
| 2025-09-12 | 4.130 | 4.420 | 4.100 | 4.240 | 4.240 | 306,182,849 |
| 2025-09-11 | 4.150 | 4.210 | 4.020 | 4.160 | 4.160 | 231,509,476 |
| 2025-09-10 | 4.290 | 4.290 | 4.120 | 4.140 | 4.140 | 261,392,497 |
| 2025-09-09 | 4.190 | 4.480 | 4.090 | 4.380 | 4.380 | 393,339,077 |
| 2025-09-08 | 4.250 | 4.360 | 4.120 | 4.300 | 4.300 | 430,154,068 |
| 2025-09-05 | 3.990 | 4.410 | 3.930 | 4.410 | 4.410 | 498,054,062 |
| 2025-09-04 | 3.840 | 4.120 | 3.770 | 4.010 | 4.010 | 418,651,681 |
| 2025-09-03 | 4.030 | 4.080 | 3.800 | 3.820 | 3.820 | 414,600,539 |
| 2025-09-02 | 3.660 | 4.030 | 3.620 | 4.030 | 4.030 | 364,443,809 |
| 2025-09-01 | 3.470 | 3.750 | 3.420 | 3.660 | 3.660 | 208,265,452 |
| 2025-08-29 | 3.450 | 3.520 | 3.420 | 3.470 | 3.470 | 73,400,344 |
| 2025-08-28 | 3.490 | 3.530 | 3.330 | 3.470 | 3.470 | 126,975,991 |
| 2025-08-27 | 3.610 | 3.640 | 3.500 | 3.500 | 3.500 | 122,508,781 |
| 2025-08-26 | 3.610 | 3.650 | 3.580 | 3.620 | 3.620 | 82,318,032 |
| 2025-08-25 | 3.660 | 3.680 | 3.600 | 3.620 | 3.620 | 131,690,492 |
| 2025-08-22 | 3.680 | 3.720 | 3.620 | 3.660 | 3.660 | 152,911,500 |
| 2025-08-21 | 3.800 | 3.880 | 3.670 | 3.740 | 3.740 | 322,206,402 |
| 2025-08-20 | 3.650 | 3.660 | 3.580 | 3.650 | 3.650 | 95,661,300 |
| 2025-08-19 | 3.650 | 3.680 | 3.600 | 3.660 | 3.660 | 133,407,168 |
| 2025-08-18 | 3.630 | 3.730 | 3.610 | 3.650 | 3.650 | 167,053,888 |
| 2025-08-15 | 3.460 | 3.610 | 3.450 | 3.580 | 3.580 | 142,681,360 |
| 2025-08-14 | 3.550 | 3.570 | 3.470 | 3.470 | 3.470 | 117,269,678 |
| 2025-08-13 | 3.520 | 3.660 | 3.510 | 3.570 | 3.570 | 148,332,734 |
| 2025-08-12 | 3.530 | 3.550 | 3.480 | 3.510 | 3.510 | 78,823,710 |
| 2025-08-11 | 3.500 | 3.570 | 3.500 | 3.550 | 3.550 | 113,106,100 |
| 2025-08-08 | 3.470 | 3.500 | 3.460 | 3.490 | 3.490 | 73,089,542 |
| 2025-08-07 | 3.510 | 3.530 | 3.460 | 3.480 | 3.480 | 74,520,900 |
| 2025-08-06 | 3.490 | 3.530 | 3.470 | 3.510 | 3.510 | 86,060,378 |
| 2025-08-05 | 3.500 | 3.510 | 3.460 | 3.500 | 3.500 | 62,342,907 |
| 2025-08-04 | 3.430 | 3.490 | 3.410 | 3.490 | 3.490 | 61,118,150 |
| 2025-08-01 | 3.470 | 3.480 | 3.430 | 3.450 | 3.450 | 79,258,326 |
| 2025-07-31 | 3.480 | 3.550 | 3.470 | 3.480 | 3.480 | 89,146,171 |
| 2025-07-30 | 3.580 | 3.580 | 3.470 | 3.490 | 3.490 | 103,856,753 |
| 2025-07-29 | 3.590 | 3.620 | 3.520 | 3.570 | 3.570 | 97,978,600 |
| 2025-07-28 | 3.560 | 3.610 | 3.550 | 3.610 | 3.610 | 116,974,700 |
| 2025-07-25 | 3.600 | 3.610 | 3.540 | 3.550 | 3.550 | 113,023,842 |
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.