Zhejiang Golden Eagle Co.,Ltd. (SHA:600232)
China · Delayed Price · Currency is CNY 9.17
-0.16 (-1.71%)
Feb 5, 2026, 3:00 PM CST
Zhejiang Golden Eagle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.37 | 9.42 | 9.10 | 9.17 | 9.17 | -1.71% | 11,113,300 |
| Feb 4, 2026 | 9.48 | 9.65 | 9.22 | 9.33 | 9.33 | 0.32% | 18,314,900 |
| Feb 3, 2026 | 9.20 | 9.57 | 9.15 | 9.30 | 9.30 | -0.21% | 31,086,480 |
| Feb 2, 2026 | 8.49 | 9.32 | 8.49 | 9.32 | 9.32 | 10.04% | 15,675,370 |
| Jan 30, 2026 | 8.41 | 8.55 | 8.32 | 8.47 | 8.47 | 0.47% | 8,743,201 |
| Jan 29, 2026 | 8.51 | 8.73 | 8.37 | 8.43 | 8.43 | -1.63% | 9,520,755 |
| Jan 28, 2026 | 8.70 | 8.71 | 8.40 | 8.57 | 8.57 | -0.92% | 10,113,020 |
| Jan 27, 2026 | 8.70 | 8.76 | 8.30 | 8.65 | 8.65 | -0.57% | 13,242,640 |
| Jan 26, 2026 | 9.33 | 9.39 | 8.59 | 8.70 | 8.70 | -7.05% | 21,423,170 |
| Jan 23, 2026 | 9.16 | 9.40 | 8.92 | 9.36 | 9.36 | 2.18% | 14,554,630 |
| Jan 22, 2026 | 8.78 | 9.17 | 8.65 | 9.16 | 9.16 | 3.85% | 14,045,630 |
| Jan 21, 2026 | 8.58 | 8.98 | 8.51 | 8.82 | 8.82 | 2.80% | 13,719,700 |
| Jan 20, 2026 | 9.02 | 9.03 | 8.46 | 8.58 | 8.58 | -4.35% | 17,145,100 |
| Jan 19, 2026 | 8.48 | 9.11 | 8.40 | 8.97 | 8.97 | 5.78% | 17,822,600 |
| Jan 16, 2026 | 8.57 | 8.66 | 8.39 | 8.48 | 8.48 | -1.05% | 9,264,100 |
| Jan 15, 2026 | 8.55 | 8.67 | 8.29 | 8.57 | 8.57 | 1.18% | 11,719,900 |
| Jan 14, 2026 | 8.50 | 8.68 | 8.20 | 8.47 | 8.47 | - | 15,091,800 |
| Jan 13, 2026 | 8.70 | 8.70 | 8.45 | 8.47 | 8.47 | -1.85% | 13,104,740 |
| Jan 12, 2026 | 8.39 | 8.83 | 8.37 | 8.63 | 8.63 | 3.60% | 19,857,944 |
| Jan 9, 2026 | 8.52 | 8.68 | 8.26 | 8.33 | 8.33 | -2.23% | 15,363,690 |
| Jan 8, 2026 | 8.50 | 8.61 | 8.31 | 8.52 | 8.52 | -0.23% | 16,189,650 |
| Jan 7, 2026 | 8.36 | 8.74 | 8.31 | 8.54 | 8.54 | 2.15% | 20,397,660 |
| Jan 6, 2026 | 8.62 | 8.85 | 8.27 | 8.36 | 8.36 | -1.53% | 33,898,979 |
| Jan 5, 2026 | 7.91 | 8.70 | 7.83 | 8.49 | 8.49 | 7.33% | 43,100,050 |
| Dec 31, 2025 | 7.70 | 8.17 | 7.70 | 7.91 | 7.91 | 1.93% | 14,237,690 |
| Dec 30, 2025 | 7.81 | 7.89 | 7.69 | 7.76 | 7.76 | -1.90% | 10,896,550 |
| Dec 29, 2025 | 7.76 | 7.98 | 7.50 | 7.91 | 7.91 | 1.93% | 19,053,900 |
| Dec 26, 2025 | 7.81 | 7.88 | 7.65 | 7.76 | 7.76 | -1.40% | 14,815,700 |
| Dec 25, 2025 | 8.11 | 8.15 | 7.80 | 7.87 | 7.87 | -3.79% | 21,636,000 |
| Dec 24, 2025 | 7.58 | 8.31 | 7.54 | 8.18 | 8.18 | 5.14% | 31,343,990 |
| Dec 23, 2025 | 7.56 | 7.87 | 7.55 | 7.78 | 7.78 | 3.05% | 25,078,730 |
| Dec 22, 2025 | 7.67 | 7.76 | 7.54 | 7.55 | 7.55 | -1.05% | 20,284,600 |
| Dec 19, 2025 | 7.39 | 7.72 | 7.37 | 7.63 | 7.63 | 2.69% | 27,877,532 |
| Dec 18, 2025 | 7.29 | 7.53 | 7.20 | 7.43 | 7.43 | 0.81% | 23,164,200 |
| Dec 17, 2025 | 7.45 | 7.78 | 7.22 | 7.37 | 7.37 | 0.27% | 32,030,940 |
| Dec 16, 2025 | 7.60 | 7.95 | 7.33 | 7.35 | 7.35 | -4.92% | 47,662,390 |
| Dec 15, 2025 | 7.20 | 7.73 | 6.66 | 7.73 | 7.73 | 9.96% | 50,962,100 |
| Dec 12, 2025 | 6.85 | 7.51 | 6.78 | 7.03 | 7.03 | 2.93% | 29,598,500 |
| Dec 11, 2025 | 7.06 | 7.08 | 6.81 | 6.83 | 6.83 | -2.71% | 9,711,200 |
| Dec 10, 2025 | 7.26 | 7.28 | 7.01 | 7.02 | 7.02 | -3.04% | 8,564,801 |
| Dec 9, 2025 | 7.33 | 7.34 | 7.08 | 7.24 | 7.24 | -0.82% | 8,640,600 |
| Dec 8, 2025 | 7.10 | 7.38 | 7.10 | 7.30 | 7.30 | 3.25% | 10,677,900 |
| Dec 5, 2025 | 7.04 | 7.10 | 6.98 | 7.07 | 7.07 | -0.28% | 6,921,502 |
| Dec 4, 2025 | 7.09 | 7.19 | 6.98 | 7.09 | 7.09 | - | 7,315,701 |
| Dec 3, 2025 | 7.11 | 7.23 | 7.05 | 7.09 | 7.09 | -0.98% | 5,826,800 |
| Dec 2, 2025 | 7.14 | 7.18 | 7.01 | 7.16 | 7.16 | 0.14% | 6,928,700 |
| Dec 1, 2025 | 7.17 | 7.32 | 7.12 | 7.15 | 7.15 | -0.14% | 7,992,850 |
| Nov 28, 2025 | 7.15 | 7.20 | 7.00 | 7.16 | 7.16 | -0.56% | 8,047,019 |
| Nov 27, 2025 | 7.11 | 7.33 | 6.96 | 7.20 | 7.20 | 2.13% | 12,446,250 |
| Nov 26, 2025 | 6.88 | 7.35 | 6.87 | 7.05 | 7.05 | 2.03% | 15,114,600 |