Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.890 | 4.920 | 4.350 | 4.370 | 4.370 | 380,873,594 |
| 2026-04-22 | 4.930 | 5.060 | 4.730 | 4.830 | 4.830 | 303,739,906 |
| 2026-04-21 | 5.130 | 5.150 | 4.830 | 5.020 | 5.020 | 319,298,406 |
| 2026-04-20 | 4.930 | 5.220 | 4.900 | 5.130 | 5.130 | 413,099,594 |
| 2026-04-17 | 5.260 | 5.350 | 4.930 | 4.980 | 4.980 | 495,734,719 |
| 2026-04-16 | 4.700 | 5.170 | 4.700 | 5.170 | 5.170 | 278,064,375 |
| 2026-04-15 | 4.900 | 5.050 | 4.650 | 4.700 | 4.700 | 367,452,812 |
| 2026-04-14 | 4.910 | 5.110 | 4.800 | 4.940 | 4.940 | 435,360,312 |
| 2026-04-13 | 4.800 | 5.170 | 4.760 | 4.990 | 4.990 | 623,791,688 |
| 2026-04-10 | 4.310 | 4.900 | 4.310 | 4.900 | 4.900 | 421,227,688 |
| 2026-04-09 | 4.720 | 4.780 | 4.410 | 4.450 | 4.450 | 414,306,812 |
| 2026-04-08 | 4.820 | 4.910 | 4.660 | 4.710 | 4.710 | 461,168,188 |
| 2026-04-07 | 4.590 | 5.070 | 4.480 | 4.910 | 4.910 | 514,755,812 |
| 2026-04-03 | 4.580 | 5.180 | 4.420 | 4.660 | 4.660 | 626,278,750 |
| 2026-04-02 | 4.200 | 4.730 | 4.190 | 4.730 | 4.730 | 565,562,188 |
| 2026-04-01 | 4.260 | 4.510 | 4.150 | 4.300 | 4.300 | 439,319,281 |
| 2026-03-31 | 4.050 | 4.510 | 4.010 | 4.510 | 4.510 | 464,842,312 |
| 2026-03-30 | 4.170 | 4.370 | 4.000 | 4.100 | 4.100 | 534,627,125 |
| 2026-03-27 | 3.910 | 4.070 | 3.730 | 4.070 | 4.070 | 300,124,406 |
| 2026-03-26 | 3.360 | 3.700 | 3.330 | 3.700 | 3.700 | 75,819,273 |
| 2026-03-25 | 3.260 | 3.380 | 3.230 | 3.360 | 3.360 | 44,728,141 |
| 2026-03-24 | 3.220 | 3.260 | 3.140 | 3.260 | 3.260 | 47,903,602 |
| 2026-03-23 | 3.240 | 3.280 | 3.110 | 3.140 | 3.140 | 76,374,000 |
| 2026-03-20 | 3.500 | 3.530 | 3.290 | 3.300 | 3.300 | 59,987,320 |
| 2026-03-19 | 3.600 | 3.600 | 3.450 | 3.480 | 3.480 | 46,981,871 |
| 2026-03-18 | 3.600 | 3.620 | 3.540 | 3.610 | 3.610 | 36,630,602 |
| 2026-03-17 | 3.660 | 3.700 | 3.580 | 3.590 | 3.590 | 48,588,793 |
| 2026-03-16 | 3.640 | 3.690 | 3.610 | 3.670 | 3.670 | 50,040,809 |
| 2026-03-13 | 3.640 | 3.720 | 3.630 | 3.640 | 3.640 | 60,793,887 |
| 2026-03-12 | 3.670 | 3.690 | 3.610 | 3.650 | 3.650 | 46,922,340 |
| 2026-03-11 | 3.600 | 3.690 | 3.580 | 3.660 | 3.660 | 71,688,727 |
| 2026-03-10 | 3.590 | 3.630 | 3.580 | 3.610 | 3.610 | 41,160,301 |
| 2026-03-09 | 3.560 | 3.590 | 3.500 | 3.580 | 3.580 | 55,597,527 |
| 2026-03-06 | 3.510 | 3.620 | 3.500 | 3.610 | 3.610 | 73,208,898 |
| 2026-03-05 | 3.440 | 3.640 | 3.430 | 3.530 | 3.530 | 83,971,516 |
| 2026-03-04 | 3.370 | 3.450 | 3.330 | 3.380 | 3.380 | 41,360,770 |
| 2026-03-03 | 3.550 | 3.580 | 3.390 | 3.400 | 3.400 | 54,468,969 |
| 2026-03-02 | 3.580 | 3.600 | 3.480 | 3.540 | 3.540 | 53,168,770 |
| 2026-02-27 | 3.550 | 3.640 | 3.540 | 3.630 | 3.630 | 52,817,102 |
| 2026-02-26 | 3.570 | 3.580 | 3.530 | 3.560 | 3.560 | 36,720,480 |
| 2026-02-25 | 3.480 | 3.600 | 3.480 | 3.560 | 3.560 | 52,291,480 |
| 2026-02-24 | 3.420 | 3.510 | 3.400 | 3.490 | 3.490 | 54,317,199 |
| 2026-02-13 | 3.450 | 3.460 | 3.370 | 3.380 | 3.380 | 41,523,199 |
| 2026-02-12 | 3.480 | 3.490 | 3.420 | 3.450 | 3.450 | 31,222,391 |
| 2026-02-11 | 3.490 | 3.540 | 3.470 | 3.490 | 3.490 | 28,063,900 |
| 2026-02-10 | 3.520 | 3.530 | 3.480 | 3.490 | 3.490 | 27,647,570 |
| 2026-02-09 | 3.490 | 3.540 | 3.480 | 3.520 | 3.520 | 40,850,801 |
| 2026-02-06 | 3.400 | 3.500 | 3.390 | 3.450 | 3.450 | 37,546,699 |
| 2026-02-05 | 3.500 | 3.510 | 3.420 | 3.430 | 3.430 | 38,996,621 |
| 2026-02-04 | 3.500 | 3.540 | 3.470 | 3.520 | 3.520 | 41,287,879 |
| 2026-02-03 | 3.440 | 3.520 | 3.420 | 3.500 | 3.500 | 44,736,168 |
| 2026-02-02 | 3.450 | 3.500 | 3.400 | 3.410 | 3.410 | 40,484,969 |
| 2026-01-30 | 3.480 | 3.510 | 3.400 | 3.480 | 3.480 | 51,676,020 |
| 2026-01-29 | 3.550 | 3.570 | 3.480 | 3.490 | 3.490 | 47,014,922 |
| 2026-01-28 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 38,136,070 |
| 2026-01-27 | 3.620 | 3.620 | 3.470 | 3.580 | 3.580 | 62,263,367 |
| 2026-01-26 | 3.720 | 3.720 | 3.580 | 3.610 | 3.610 | 75,575,156 |
| 2026-01-23 | 3.640 | 3.710 | 3.620 | 3.700 | 3.700 | 69,955,289 |
| 2026-01-22 | 3.600 | 3.630 | 3.570 | 3.620 | 3.620 | 68,205,203 |
| 2026-01-21 | 3.590 | 3.610 | 3.530 | 3.590 | 3.590 | 54,831,000 |
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.