Skip to main content
Zhejiang Golden Eagle Co.,Ltd. (SHA:600232)
China flag China · Delayed Price · Currency is CNY
8.55
+0.07 (0.83%)
Apr 29, 2026, 3:00 PM CST

Zhejiang Golden Eagle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.488.738.418.57-1.06%6,983,920
Apr 28, 20268.438.598.398.488.48-0.70%5,603,800
Apr 27, 20268.378.628.288.548.542.03%8,569,700
Apr 24, 20268.488.578.328.378.37-2.33%7,782,710
Apr 23, 20268.698.698.388.578.57-0.58%11,024,730
Apr 22, 20268.729.008.568.628.62-2.38%17,288,410
Apr 21, 20268.579.428.558.838.832.91%24,225,300
Apr 20, 20268.698.798.308.588.58-2.50%17,613,440
Apr 17, 20268.738.868.728.808.800.11%7,295,420
Apr 16, 20268.618.838.548.798.792.09%7,709,800
Apr 15, 20268.718.738.608.618.61-1.60%7,854,833
Apr 14, 20268.778.808.508.758.750.92%9,458,400
Apr 13, 20268.498.908.418.678.670.93%15,937,700
Apr 10, 20268.178.858.168.598.595.53%21,869,800
Apr 9, 20268.198.288.088.148.14-0.73%5,977,700
Apr 8, 20268.198.358.188.208.200.86%5,929,102
Apr 7, 20268.008.207.868.138.132.52%7,093,600
Apr 3, 20268.088.157.857.937.93-1.61%7,115,700
Apr 2, 20268.138.187.928.068.06-0.86%7,875,100
Apr 1, 20268.198.248.078.138.130.37%5,442,330
Mar 31, 20268.148.358.068.108.100.12%8,716,500
Mar 30, 20267.908.127.858.098.092.15%7,437,800
Mar 27, 20267.648.057.607.927.922.99%9,065,800
Mar 26, 20267.747.877.637.697.69-0.65%7,174,200
Mar 25, 20267.707.847.667.747.741.44%5,972,800
Mar 24, 20267.347.667.247.637.635.97%10,438,600
Mar 23, 20267.397.607.127.207.20-5.01%11,272,000
Mar 20, 20267.988.017.557.587.58-4.53%11,881,820
Mar 19, 20268.168.167.877.947.94-3.64%7,882,800
Mar 18, 20268.068.298.008.248.242.74%10,804,630
Mar 17, 20268.238.378.008.028.02-2.91%12,172,800
Mar 16, 20268.458.608.158.268.26-5.92%25,336,930
Mar 13, 20267.938.787.908.788.7810.03%13,267,300
Mar 12, 20268.128.187.917.987.98-1.72%6,064,000
Mar 11, 20268.288.528.068.128.12-1.10%10,184,200
Mar 10, 20268.088.228.068.218.212.88%6,519,600
Mar 9, 20268.138.167.867.987.98-2.68%7,562,400
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