Skip to main content
Zhejiang Golden Eagle Co.,Ltd. (SHA:600232)
China flag China · Delayed Price · Currency is CNY
8.18
+0.20 (2.51%)
Mar 10, 2026, 11:29 AM CST

Zhejiang Golden Eagle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.138.167.868.02--2.20%6,093,000
Mar 6, 20268.058.247.928.208.201.61%7,494,500
Mar 5, 20268.108.308.048.078.070.62%6,210,950
Mar 4, 20267.998.157.858.028.02-1.23%8,850,350
Mar 3, 20268.408.598.128.128.12-3.91%9,894,570
Mar 2, 20268.498.698.258.458.45-1.74%9,891,551
Feb 27, 20268.538.678.478.608.60-7,215,400
Feb 26, 20268.708.758.518.608.60-1.60%8,410,757
Feb 25, 20268.928.988.698.748.74-1.91%9,271,911
Feb 24, 20268.778.978.778.918.912.30%8,400,200
Feb 13, 20268.708.928.678.718.71-0.23%6,579,925
Feb 12, 20268.808.988.688.738.73-0.34%8,035,581
Feb 11, 20268.949.008.748.768.76-1.79%7,970,700
Feb 10, 20269.069.148.878.928.92-2.30%9,376,725
Feb 9, 20269.129.259.069.139.130.22%8,756,426
Feb 6, 20269.139.338.999.119.11-0.65%9,106,632
Feb 5, 20269.379.429.109.179.17-1.71%11,113,300
Feb 4, 20269.489.659.229.339.330.32%18,314,900
Feb 3, 20269.209.579.159.309.30-0.21%31,086,480
Feb 2, 20268.499.328.499.329.3210.04%15,675,370
Jan 30, 20268.418.558.328.478.470.47%8,743,201
Jan 29, 20268.518.738.378.438.43-1.63%9,520,755
Jan 28, 20268.708.718.408.578.57-0.92%10,113,020
Jan 27, 20268.708.768.308.658.65-0.57%13,242,640
Jan 26, 20269.339.398.598.708.70-7.05%21,423,170
Jan 23, 20269.169.408.929.369.362.18%14,554,630
Jan 22, 20268.789.178.659.169.163.85%14,045,630
Jan 21, 20268.588.988.518.828.822.80%13,719,700
Jan 20, 20269.029.038.468.588.58-4.35%17,145,100
Jan 19, 20268.489.118.408.978.975.78%17,822,600
Jan 16, 20268.578.668.398.488.48-1.05%9,264,100
Jan 15, 20268.558.678.298.578.571.18%11,719,900
Jan 14, 20268.508.688.208.478.47-15,091,800
Jan 13, 20268.708.708.458.478.47-1.85%13,104,740
Jan 12, 20268.398.838.378.638.633.60%19,857,944
Jan 9, 20268.528.688.268.338.33-2.23%15,363,690
Jan 8, 20268.508.618.318.528.52-0.23%16,189,650
Jan 7, 20268.368.748.318.548.542.15%20,397,660
Jan 6, 20268.628.858.278.368.36-1.53%33,898,979
Jan 5, 20267.918.707.838.498.497.33%43,100,050
Dec 31, 20257.708.177.707.917.911.93%14,237,690
Dec 30, 20257.817.897.697.767.76-1.90%10,896,550
Dec 29, 20257.767.987.507.917.911.93%19,053,900
Dec 26, 20257.817.887.657.767.76-1.40%14,815,700
Dec 25, 20258.118.157.807.877.87-3.79%21,636,000
Dec 24, 20257.588.317.548.188.185.14%31,343,990
Dec 23, 20257.567.877.557.787.783.05%25,078,730
Dec 22, 20257.677.767.547.557.55-1.05%20,284,600
Dec 19, 20257.397.727.377.637.632.69%27,877,532
Dec 18, 20257.297.537.207.437.430.81%23,164,200
Dec 17, 20257.457.787.227.377.370.27%32,030,940
Dec 16, 20257.607.957.337.357.35-4.92%47,662,390
Dec 15, 20257.207.736.667.737.739.96%50,962,100
Dec 12, 20256.857.516.787.037.032.93%29,598,500
Dec 11, 20257.067.086.816.836.83-2.71%9,711,200
Dec 10, 20257.267.287.017.027.02-3.04%8,564,801
Dec 9, 20257.337.347.087.247.24-0.82%8,640,600
Dec 8, 20257.107.387.107.307.303.25%10,677,900
Dec 5, 20257.047.106.987.077.07-0.28%6,921,502
Dec 4, 20257.097.196.987.097.09-7,315,701
Dec 3, 20257.117.237.057.097.09-0.98%5,826,800
Dec 2, 20257.147.187.017.167.160.14%6,928,700
Dec 1, 20257.177.327.127.157.15-0.14%7,992,850
Nov 28, 20257.157.207.007.167.16-0.56%8,047,019
Nov 27, 20257.117.336.967.207.202.13%12,446,250
Nov 26, 20256.887.356.877.057.052.03%15,114,600
Nov 25, 20256.987.016.896.916.91-0.58%5,126,600
Nov 24, 20256.777.016.746.956.953.73%12,695,300
Nov 21, 20257.177.206.656.706.70-6.42%13,918,760
Nov 20, 20257.227.307.037.167.16-0.28%6,887,310
Nov 19, 20257.367.437.127.187.18-1.78%9,638,700
Nov 18, 20257.557.557.237.317.31-3.31%13,821,100
Nov 17, 20257.507.687.417.567.562.30%11,058,660
Nov 14, 20257.347.567.327.397.390.41%12,536,690
Nov 13, 20257.317.407.217.367.361.24%11,489,200
Nov 12, 20257.277.307.187.277.27-0.55%9,675,710
Nov 11, 20257.117.327.087.317.312.67%11,801,400
Nov 10, 20257.097.157.027.127.120.42%7,835,000
Nov 7, 20257.007.126.957.097.091.29%7,598,800
Nov 6, 20257.037.076.917.007.00-6,931,290
Nov 5, 20256.937.056.867.007.001.01%8,705,390
Nov 4, 20256.876.956.846.936.931.17%7,789,200
Nov 3, 20256.796.906.766.856.851.18%10,699,390
Oct 31, 20256.626.816.626.776.772.27%12,120,900
Oct 30, 20256.626.786.606.626.62-0.15%9,238,288
Oct 29, 20256.666.746.586.636.63-0.45%8,376,700
Oct 28, 20256.586.686.576.666.660.91%5,085,900
Oct 27, 20256.696.726.586.606.60-0.75%6,439,100
Oct 24, 20256.726.776.646.656.65-0.89%6,411,300
Oct 23, 20256.646.736.536.716.711.05%8,382,500
Oct 22, 20256.576.656.526.646.640.45%7,730,600
Oct 21, 20256.416.626.416.616.613.61%10,780,900
Oct 20, 20256.316.416.306.386.381.75%6,784,200
Oct 17, 20256.306.396.256.276.27-0.79%6,108,900
Oct 16, 20256.446.476.296.326.32-1.86%7,369,900
Oct 15, 20256.406.476.356.446.440.78%6,769,901
Oct 14, 20256.396.486.356.396.391.11%8,638,800
Oct 13, 20256.246.356.066.326.32-0.63%8,864,000
Oct 10, 20256.296.456.276.366.361.11%8,792,100
Oct 9, 20256.426.456.266.296.29-2.18%9,863,600