Zhejiang Golden Eagle Co.,Ltd. (SHA:600232)
China · Delayed Price · Currency is CNY 7.63
+0.43 (5.97%)
Mar 24, 2026, 3:00 PM CST
Zhejiang Golden Eagle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.34 | 7.66 | 7.24 | 7.63 | 7.63 | 5.97% | 10,438,600 |
| Mar 23, 2026 | 7.39 | 7.60 | 7.12 | 7.20 | 7.20 | -5.01% | 11,272,000 |
| Mar 20, 2026 | 7.98 | 8.01 | 7.55 | 7.58 | 7.58 | -4.53% | 11,881,820 |
| Mar 19, 2026 | 8.16 | 8.16 | 7.87 | 7.94 | 7.94 | -3.64% | 7,882,800 |
| Mar 18, 2026 | 8.06 | 8.29 | 8.00 | 8.24 | 8.24 | 2.74% | 10,804,630 |
| Mar 17, 2026 | 8.23 | 8.37 | 8.00 | 8.02 | 8.02 | -2.91% | 12,172,800 |
| Mar 16, 2026 | 8.45 | 8.60 | 8.15 | 8.26 | 8.26 | -5.92% | 25,336,930 |
| Mar 13, 2026 | 7.93 | 8.78 | 7.90 | 8.78 | 8.78 | 10.03% | 13,267,300 |
| Mar 12, 2026 | 8.12 | 8.18 | 7.91 | 7.98 | 7.98 | -1.72% | 6,064,000 |
| Mar 11, 2026 | 8.28 | 8.52 | 8.06 | 8.12 | 8.12 | -1.10% | 10,184,200 |
| Mar 10, 2026 | 8.08 | 8.22 | 8.06 | 8.21 | 8.21 | 2.88% | 6,519,600 |
| Mar 9, 2026 | 8.13 | 8.16 | 7.86 | 7.98 | 7.98 | -2.68% | 7,562,400 |
| Mar 6, 2026 | 8.05 | 8.24 | 7.92 | 8.20 | 8.20 | 1.61% | 7,494,500 |
| Mar 5, 2026 | 8.10 | 8.30 | 8.04 | 8.07 | 8.07 | 0.62% | 6,210,950 |
| Mar 4, 2026 | 7.99 | 8.15 | 7.85 | 8.02 | 8.02 | -1.23% | 8,850,350 |
| Mar 3, 2026 | 8.40 | 8.59 | 8.12 | 8.12 | 8.12 | -3.91% | 9,894,570 |
| Mar 2, 2026 | 8.49 | 8.69 | 8.25 | 8.45 | 8.45 | -1.74% | 9,891,551 |
| Feb 27, 2026 | 8.53 | 8.67 | 8.47 | 8.60 | 8.60 | - | 7,215,400 |
| Feb 26, 2026 | 8.70 | 8.75 | 8.51 | 8.60 | 8.60 | -1.60% | 8,410,757 |
| Feb 25, 2026 | 8.92 | 8.98 | 8.69 | 8.74 | 8.74 | -1.91% | 9,271,911 |
| Feb 24, 2026 | 8.77 | 8.97 | 8.77 | 8.91 | 8.91 | 2.30% | 8,400,200 |
| Feb 13, 2026 | 8.70 | 8.92 | 8.67 | 8.71 | 8.71 | -0.23% | 6,579,925 |
| Feb 12, 2026 | 8.80 | 8.98 | 8.68 | 8.73 | 8.73 | -0.34% | 8,035,581 |
| Feb 11, 2026 | 8.94 | 9.00 | 8.74 | 8.76 | 8.76 | -1.79% | 7,970,700 |
| Feb 10, 2026 | 9.06 | 9.14 | 8.87 | 8.92 | 8.92 | -2.30% | 9,376,725 |
| Feb 9, 2026 | 9.12 | 9.25 | 9.06 | 9.13 | 9.13 | 0.22% | 8,756,426 |
| Feb 6, 2026 | 9.13 | 9.33 | 8.99 | 9.11 | 9.11 | -0.65% | 9,106,632 |
| 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 |