Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.070 | 3.090 | 3.000 | 3.010 | 3.010 | 31,899,300 |
| 2026-10-21 | 3.120 | 3.150 | 3.060 | 3.070 | 3.070 | 35,038,999 |
| 2026-10-20 | 3.090 | 3.140 | 3.070 | 3.110 | 3.110 | 25,038,199 |
| 2026-10-19 | 3.100 | 3.120 | 3.020 | 3.100 | 3.100 | 34,027,359 |
| 2026-10-16 | 3.110 | 3.150 | 3.070 | 3.110 | 3.110 | 37,305,402 |
| 2026-10-15 | 3.080 | 3.130 | 3.060 | 3.090 | 3.090 | 40,486,102 |
| 2026-10-14 | 3.240 | 3.260 | 3.140 | 3.140 | 3.140 | 39,233,066 |
| 2026-10-13 | 3.110 | 3.270 | 3.110 | 3.240 | 3.240 | 55,183,895 |
| 2026-10-12 | 3.290 | 3.310 | 3.160 | 3.170 | 3.170 | 56,694,762 |
| 2026-10-09 | 3.240 | 3.300 | 3.190 | 3.300 | 3.300 | 68,980,516 |
| 2026-10-08 | 3.200 | 3.280 | 3.200 | 3.260 | 3.260 | 51,304,801 |
| 2026-09-30 | 3.210 | 3.250 | 3.170 | 3.190 | 3.190 | 40,954,793 |
| 2026-09-29 | 3.090 | 3.240 | 3.080 | 3.210 | 3.210 | 61,856,262 |
| 2026-09-28 | 3.140 | 3.170 | 3.060 | 3.090 | 3.090 | 32,488,449 |
| 2026-09-24 | 3.150 | 3.180 | 3.120 | 3.160 | 3.160 | 30,035,191 |
| 2026-09-23 | 3.190 | 3.280 | 3.160 | 3.170 | 3.170 | 44,230,609 |
| 2026-09-22 | 3.270 | 3.280 | 3.180 | 3.200 | 3.200 | 60,694,594 |
| 2026-09-21 | 3.210 | 3.280 | 3.200 | 3.280 | 3.280 | 57,239,199 |
| 2026-09-18 | 3.240 | 3.260 | 3.210 | 3.220 | 3.220 | 39,084,703 |
| 2026-09-17 | 3.230 | 3.240 | 3.160 | 3.230 | 3.230 | 55,526,488 |
| 2026-09-16 | 3.190 | 3.280 | 3.150 | 3.260 | 3.260 | 64,957,402 |
| 2026-09-15 | 3.220 | 3.280 | 3.180 | 3.200 | 3.200 | 57,120,602 |
| 2026-09-14 | 3.200 | 3.290 | 3.190 | 3.250 | 3.250 | 59,251,398 |
| 2026-09-11 | 3.160 | 3.220 | 3.130 | 3.200 | 3.200 | 50,855,500 |
| 2026-09-10 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 29,023,553 |
| 2026-09-09 | 3.220 | 3.250 | 3.180 | 3.230 | 3.230 | 37,395,027 |
| 2026-09-08 | 3.160 | 3.220 | 3.150 | 3.210 | 3.210 | 30,467,090 |
| 2026-09-07 | 3.140 | 3.180 | 3.130 | 3.170 | 3.170 | 28,381,301 |
| 2026-09-04 | 3.190 | 3.210 | 3.120 | 3.150 | 3.150 | 32,724,004 |
| 2026-09-03 | 3.240 | 3.250 | 3.170 | 3.170 | 3.170 | 33,564,602 |
| 2026-09-02 | 3.230 | 3.240 | 3.180 | 3.230 | 3.230 | 36,208,301 |
| 2026-09-01 | 3.220 | 3.260 | 3.190 | 3.240 | 3.240 | 44,851,738 |
| 2026-08-31 | 3.170 | 3.220 | 3.150 | 3.210 | 3.210 | 49,084,352 |
| 2026-08-28 | 3.150 | 3.200 | 3.120 | 3.190 | 3.190 | 59,492,352 |
| 2026-08-27 | 3.090 | 3.200 | 3.080 | 3.150 | 3.150 | 61,828,898 |
| 2026-08-26 | 3.040 | 3.100 | 3.020 | 3.090 | 3.090 | 47,756,461 |
| 2026-08-25 | 2.940 | 3.050 | 2.930 | 3.040 | 3.040 | 44,442,902 |
| 2026-08-24 | 2.960 | 3.020 | 2.920 | 2.960 | 2.960 | 26,995,633 |
| 2026-08-21 | 2.940 | 2.990 | 2.870 | 2.980 | 2.980 | 30,154,332 |
| 2026-08-20 | 2.950 | 2.970 | 2.920 | 2.960 | 2.960 | 26,463,561 |
| 2026-08-19 | 3.010 | 3.040 | 2.900 | 2.910 | 2.910 | 43,243,352 |
| 2026-08-18 | 3.090 | 3.100 | 3.020 | 3.030 | 3.030 | 34,783,199 |
| 2026-08-17 | 3.070 | 3.090 | 3.020 | 3.080 | 3.080 | 37,992,410 |
| 2026-08-14 | 3.030 | 3.090 | 3.000 | 3.050 | 3.050 | 43,217,742 |
| 2026-08-13 | 3.110 | 3.140 | 3.030 | 3.040 | 3.040 | 49,485,844 |
| 2026-08-12 | 3.070 | 3.170 | 3.050 | 3.120 | 3.120 | 54,289,801 |
| 2026-08-11 | 3.050 | 3.090 | 3.020 | 3.060 | 3.060 | 38,647,195 |
| 2026-08-10 | 3.030 | 3.080 | 2.980 | 3.070 | 3.070 | 50,872,609 |
| 2026-08-07 | 3.060 | 3.060 | 2.950 | 3.040 | 3.040 | 43,059,102 |
| 2026-08-06 | 3.050 | 3.050 | 2.980 | 3.050 | 3.050 | 48,467,160 |
| 2026-08-05 | 3.030 | 3.060 | 3.010 | 3.050 | 3.050 | 54,980,398 |
| 2026-08-04 | 3.020 | 3.040 | 2.990 | 3.030 | 3.030 | 56,956,617 |
| 2026-08-03 | 2.900 | 3.010 | 2.890 | 3.010 | 3.010 | 60,535,715 |
| 2026-07-31 | 2.890 | 2.940 | 2.890 | 2.910 | 2.910 | 44,304,984 |
| 2026-07-30 | 2.900 | 2.940 | 2.850 | 2.870 | 2.870 | 49,072,500 |
| 2026-07-29 | 2.900 | 2.940 | 2.840 | 2.920 | 2.920 | 52,459,176 |
| 2026-07-28 | 2.810 | 2.930 | 2.790 | 2.870 | 2.870 | 51,103,844 |
| 2026-07-27 | 2.720 | 2.840 | 2.710 | 2.840 | 2.840 | 47,243,984 |
| 2026-07-24 | 2.790 | 2.850 | 2.740 | 2.750 | 2.750 | 52,487,000 |
| 2026-07-23 | 2.700 | 2.820 | 2.680 | 2.820 | 2.820 | 72,592,961 |
Page 1 of 21 · 1,213 trading daysOlder →
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.