Zhejiang Great Southeast Co., Ltd. Class A 002263
SZSE · China · Process Industries
CNY 3.19-0.02 (-0.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.19 | -0.62% | CNY 3.21 | CNY 3.25 | CNY 3.17 | 40.95M |
| 2026-09-29 | CNY 3.21 | +3.88% | CNY 3.09 | CNY 3.24 | CNY 3.08 | 61.86M |
| 2026-09-28 | CNY 3.09 | -2.22% | CNY 3.14 | CNY 3.17 | CNY 3.06 | 32.49M |
| 2026-09-24 | CNY 3.16 | -0.32% | CNY 3.15 | CNY 3.18 | CNY 3.12 | 30.04M |
| 2026-09-23 | CNY 3.17 | -0.94% | CNY 3.19 | CNY 3.28 | CNY 3.16 | 44.23M |
| 2026-09-22 | CNY 3.20 | -2.44% | CNY 3.27 | CNY 3.28 | CNY 3.18 | 60.69M |
| 2026-09-21 | CNY 3.28 | +1.86% | CNY 3.21 | CNY 3.28 | CNY 3.20 | 57.24M |
| 2026-09-18 | CNY 3.22 | -0.31% | CNY 3.24 | CNY 3.26 | CNY 3.21 | 39.08M |
| 2026-09-17 | CNY 3.23 | -0.92% | CNY 3.23 | CNY 3.24 | CNY 3.16 | 55.53M |
| 2026-09-16 | CNY 3.26 | +1.87% | CNY 3.19 | CNY 3.28 | CNY 3.15 | 64.96M |
| 2026-09-15 | CNY 3.20 | -1.54% | CNY 3.22 | CNY 3.28 | CNY 3.18 | 57.12M |
| 2026-09-14 | CNY 3.25 | +1.56% | CNY 3.20 | CNY 3.29 | CNY 3.19 | 59.25M |
| 2026-09-11 | CNY 3.20 | +0.63% | CNY 3.16 | CNY 3.22 | CNY 3.13 | 50.86M |
| 2026-09-10 | CNY 3.18 | -1.55% | CNY 3.22 | CNY 3.23 | CNY 3.17 | 29.02M |
| 2026-09-09 | CNY 3.23 | +0.62% | CNY 3.22 | CNY 3.25 | CNY 3.18 | 37.40M |
| 2026-09-08 | CNY 3.21 | +1.26% | CNY 3.16 | CNY 3.22 | CNY 3.15 | 30.47M |
| 2026-09-07 | CNY 3.17 | +0.63% | CNY 3.14 | CNY 3.18 | CNY 3.13 | 28.38M |
| 2026-09-04 | CNY 3.15 | -0.63% | CNY 3.19 | CNY 3.21 | CNY 3.12 | 32.72M |
| 2026-09-03 | CNY 3.17 | -1.86% | CNY 3.24 | CNY 3.25 | CNY 3.17 | 33.56M |
| 2026-09-02 | CNY 3.23 | -0.31% | CNY 3.23 | CNY 3.24 | CNY 3.18 | 36.21M |
| 2026-09-01 | CNY 3.24 | +0.93% | CNY 3.22 | CNY 3.26 | CNY 3.19 | 44.85M |
| 2026-08-31 | CNY 3.21 | +0.63% | CNY 3.17 | CNY 3.22 | CNY 3.15 | 49.08M |
| 2026-08-28 | CNY 3.19 | +1.27% | CNY 3.15 | CNY 3.20 | CNY 3.12 | 59.49M |
| 2026-08-27 | CNY 3.15 | +1.94% | CNY 3.09 | CNY 3.20 | CNY 3.08 | 61.83M |
| 2026-08-26 | CNY 3.09 | +1.64% | CNY 3.04 | CNY 3.10 | CNY 3.02 | 47.76M |
| 2026-08-25 | CNY 3.04 | +2.70% | CNY 2.94 | CNY 3.05 | CNY 2.93 | 44.44M |
| 2026-08-24 | CNY 2.96 | -0.67% | CNY 2.96 | CNY 3.02 | CNY 2.92 | 27.00M |
| 2026-08-21 | CNY 2.98 | +0.68% | CNY 2.94 | CNY 2.99 | CNY 2.87 | 30.15M |
| 2026-08-20 | CNY 2.96 | +1.72% | CNY 2.95 | CNY 2.97 | CNY 2.92 | 26.46M |
| 2026-08-19 | CNY 2.91 | -3.96% | CNY 3.01 | CNY 3.04 | CNY 2.90 | 43.24M |
| 2026-08-18 | CNY 3.03 | -1.62% | CNY 3.09 | CNY 3.10 | CNY 3.02 | 34.78M |
| 2026-08-17 | CNY 3.08 | +0.98% | CNY 3.07 | CNY 3.09 | CNY 3.02 | 37.99M |
| 2026-08-14 | CNY 3.05 | +0.33% | CNY 3.03 | CNY 3.09 | CNY 3.00 | 43.22M |
| 2026-08-13 | CNY 3.04 | -2.56% | CNY 3.11 | CNY 3.14 | CNY 3.03 | 49.49M |
| 2026-08-12 | CNY 3.12 | +1.96% | CNY 3.07 | CNY 3.17 | CNY 3.05 | 54.29M |
| 2026-08-11 | CNY 3.06 | -0.33% | CNY 3.05 | CNY 3.09 | CNY 3.02 | 38.65M |
| 2026-08-10 | CNY 3.07 | +0.99% | CNY 3.03 | CNY 3.08 | CNY 2.98 | 50.87M |
| 2026-08-07 | CNY 3.04 | -0.33% | CNY 3.06 | CNY 3.06 | CNY 2.95 | 43.06M |
| 2026-08-06 | CNY 3.05 | 0.00% | CNY 3.05 | CNY 3.05 | CNY 2.98 | 48.47M |
| 2026-08-05 | CNY 3.05 | +0.66% | CNY 3.03 | CNY 3.06 | CNY 3.01 | 54.98M |
| 2026-08-04 | CNY 3.03 | +0.66% | CNY 3.02 | CNY 3.04 | CNY 2.99 | 56.96M |
| 2026-08-03 | CNY 3.01 | +3.44% | CNY 2.90 | CNY 3.01 | CNY 2.89 | 60.54M |
| 2026-07-31 | CNY 2.91 | +1.39% | CNY 2.89 | CNY 2.94 | CNY 2.89 | 44.30M |
| 2026-07-30 | CNY 2.87 | -1.71% | CNY 2.90 | CNY 2.94 | CNY 2.85 | 49.07M |
| 2026-07-29 | CNY 2.92 | +1.74% | CNY 2.90 | CNY 2.94 | CNY 2.84 | 52.46M |
| 2026-07-28 | CNY 2.87 | +1.06% | CNY 2.81 | CNY 2.93 | CNY 2.79 | 51.10M |
| 2026-07-27 | CNY 2.84 | +3.27% | CNY 2.72 | CNY 2.84 | CNY 2.71 | 47.24M |
| 2026-07-24 | CNY 2.75 | -2.48% | CNY 2.79 | CNY 2.85 | CNY 2.74 | 52.49M |
| 2026-07-23 | CNY 2.82 | +4.44% | CNY 2.70 | CNY 2.82 | CNY 2.68 | 72.59M |
| 2026-07-22 | CNY 2.70 | 0.00% | CNY 2.67 | CNY 2.76 | CNY 2.66 | 40.61M |
| 2026-07-21 | CNY 2.70 | -0.37% | CNY 2.70 | CNY 2.72 | CNY 2.56 | 61.53M |
| 2026-07-20 | CNY 2.71 | -0.37% | CNY 2.75 | CNY 2.80 | CNY 2.67 | 54.36M |
| 2026-07-17 | CNY 2.72 | -2.86% | CNY 2.80 | CNY 2.88 | CNY 2.71 | 60.01M |
| 2026-07-16 | CNY 2.80 | -0.71% | CNY 2.80 | CNY 2.85 | CNY 2.75 | 43.32M |
| 2026-07-15 | CNY 2.82 | +0.71% | CNY 2.80 | CNY 2.89 | CNY 2.78 | 53.38M |
| 2026-07-14 | CNY 2.80 | +3.70% | CNY 2.70 | CNY 2.80 | CNY 2.66 | 58.81M |
| 2026-07-13 | CNY 2.70 | -6.90% | CNY 2.87 | CNY 2.88 | CNY 2.68 | 63.22M |
| 2026-07-10 | CNY 2.90 | +0.69% | CNY 2.88 | CNY 2.97 | CNY 2.86 | 57.96M |
| 2026-07-09 | CNY 2.88 | -2.37% | CNY 2.93 | CNY 2.95 | CNY 2.78 | 71.90M |
| 2026-07-08 | CNY 2.95 | -5.14% | CNY 3.09 | CNY 3.10 | CNY 2.93 | 61.36M |
| 2026-07-07 | CNY 3.11 | +0.97% | CNY 3.11 | CNY 3.18 | CNY 3.05 | 53.66M |
| 2026-07-06 | CNY 3.08 | -4.94% | CNY 3.24 | CNY 3.26 | CNY 3.08 | 75.63M |
| 2026-07-03 | CNY 3.24 | +0.93% | CNY 3.22 | CNY 3.29 | CNY 3.20 | 62.14M |
| 2026-07-02 | CNY 3.21 | -3.31% | CNY 3.24 | CNY 3.33 | CNY 3.20 | 79.18M |
| 2026-07-01 | CNY 3.32 | +0.30% | CNY 3.28 | CNY 3.34 | CNY 3.16 | 112.34M |
| 2026-06-30 | CNY 3.31 | +1.22% | CNY 3.37 | CNY 3.50 | CNY 3.28 | 102.92M |
| 2026-06-29 | CNY 3.27 | -7.89% | CNY 3.42 | CNY 3.49 | CNY 3.21 | 136.05M |
| 2026-06-26 | CNY 3.55 | -9.90% | CNY 3.85 | CNY 3.87 | CNY 3.55 | 157.91M |
| 2026-06-25 | CNY 3.94 | -3.43% | CNY 4.05 | CNY 4.06 | CNY 3.81 | 154.40M |
| 2026-06-24 | CNY 4.08 | -3.09% | CNY 4.16 | CNY 4.24 | CNY 4.01 | 129.66M |
| 2026-06-23 | CNY 4.21 | -5.39% | CNY 4.40 | CNY 4.40 | CNY 4.16 | 174.56M |
| 2026-06-22 | CNY 4.45 | +6.21% | CNY 4.21 | CNY 4.45 | CNY 4.08 | 264.38M |
| 2026-06-18 | CNY 4.19 | -4.12% | CNY 4.28 | CNY 4.29 | CNY 4.16 | 189.64M |
| 2026-06-17 | CNY 4.37 | +2.34% | CNY 4.24 | CNY 4.43 | CNY 4.21 | 291.91M |
| 2026-06-16 | CNY 4.27 | +2.89% | CNY 4.15 | CNY 4.37 | CNY 4.12 | 347.55M |
| 2026-06-15 | CNY 4.15 | +10.08% | CNY 3.85 | CNY 4.15 | CNY 3.85 | 113.02M |
| 2026-06-12 | CNY 3.77 | -1.82% | CNY 3.99 | CNY 4.08 | CNY 3.68 | 157.78M |
| 2026-06-11 | CNY 3.84 | -4.00% | CNY 3.96 | CNY 3.99 | CNY 3.82 | 160.75M |
| 2026-06-10 | CNY 4.00 | -0.74% | CNY 4.16 | CNY 4.19 | CNY 3.99 | 280.85M |
| 2026-06-09 | CNY 4.03 | +10.11% | CNY 3.72 | CNY 4.03 | CNY 3.72 | 135.60M |
| 2026-06-08 | CNY 3.66 | -4.44% | CNY 3.70 | CNY 3.81 | CNY 3.61 | 101.76M |
| 2026-06-05 | CNY 3.83 | -1.79% | CNY 3.87 | CNY 3.94 | CNY 3.78 | 115.44M |
| 2026-06-04 | CNY 3.90 | +3.17% | CNY 3.75 | CNY 3.92 | CNY 3.70 | 163.47M |
| 2026-06-03 | CNY 3.78 | -1.31% | CNY 3.79 | CNY 3.93 | CNY 3.72 | 110.58M |
| 2026-06-02 | CNY 3.83 | -0.52% | CNY 3.83 | CNY 3.86 | CNY 3.66 | 114.90M |
| 2026-06-01 | CNY 3.85 | -1.28% | CNY 3.88 | CNY 3.95 | CNY 3.83 | 141.17M |
| 2026-05-29 | CNY 3.90 | -0.76% | CNY 4.03 | CNY 4.07 | CNY 3.85 | 267.28M |
| 2026-05-28 | CNY 3.93 | +10.08% | CNY 3.55 | CNY 3.93 | CNY 3.53 | 105.44M |
| 2026-05-27 | CNY 3.57 | -4.03% | CNY 3.71 | CNY 3.74 | CNY 3.54 | 75.81M |
| 2026-05-26 | CNY 3.72 | -2.62% | CNY 3.80 | CNY 3.81 | CNY 3.66 | 63.35M |