Zhejiang Orient Financial Holdings Group Co., Ltd. (SHA:600120)
China · Delayed Price · Currency is CNY 6.20
+0.03 (0.49%)
Oct 15, 2025, 3:00 PM CST
SHA:600120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.16 | 6.20 | 6.12 | 6.20 | 6.20 | 0.49% | 52,192,735 |
| Oct 14, 2025 | 6.21 | 6.33 | 6.15 | 6.17 | 6.17 | -0.64% | 66,212,948 |
| Oct 13, 2025 | 6.12 | 6.21 | 6.10 | 6.21 | 6.21 | -1.74% | 61,578,201 |
| Oct 10, 2025 | 6.33 | 6.40 | 6.29 | 6.32 | 6.32 | -0.78% | 59,165,541 |
| Oct 9, 2025 | 6.28 | 6.38 | 6.23 | 6.37 | 6.37 | 1.43% | 71,959,759 |
| Sep 30, 2025 | 6.34 | 6.37 | 6.26 | 6.28 | 6.28 | -0.16% | 56,790,047 |
| Sep 29, 2025 | 6.25 | 6.34 | 6.13 | 6.29 | 6.29 | 0.80% | 69,603,247 |
| Sep 26, 2025 | 6.35 | 6.42 | 6.23 | 6.24 | 6.24 | -3.11% | 84,303,434 |
| Sep 25, 2025 | 6.25 | 6.49 | 6.18 | 6.44 | 6.44 | 3.21% | 135,574,305 |
| Sep 24, 2025 | 6.16 | 6.25 | 6.13 | 6.24 | 6.24 | 1.46% | 62,580,048 |
| Sep 23, 2025 | 6.23 | 6.34 | 6.08 | 6.15 | 6.15 | -1.13% | 62,947,064 |
| Sep 22, 2025 | 6.22 | 6.24 | 6.18 | 6.22 | 6.22 | 0.81% | 44,038,527 |
| Sep 19, 2025 | 6.28 | 6.29 | 6.15 | 6.17 | 6.17 | -1.91% | 58,908,056 |
| Sep 18, 2025 | 6.45 | 6.46 | 6.21 | 6.29 | 6.29 | -2.93% | 116,298,703 |
| Sep 17, 2025 | 6.22 | 6.54 | 6.18 | 6.48 | 6.48 | 4.18% | 160,258,134 |
| Sep 16, 2025 | 6.11 | 6.22 | 6.11 | 6.22 | 6.22 | 1.63% | 58,747,555 |
| Sep 15, 2025 | 6.14 | 6.16 | 6.10 | 6.12 | 6.12 | -0.49% | 37,416,050 |
| Sep 12, 2025 | 6.22 | 6.25 | 6.14 | 6.15 | 6.15 | -1.13% | 56,996,888 |
| Sep 11, 2025 | 6.16 | 6.22 | 6.08 | 6.22 | 6.22 | 0.97% | 65,571,769 |
| Sep 10, 2025 | 6.10 | 6.19 | 6.06 | 6.16 | 6.16 | 0.98% | 51,423,657 |
| Sep 9, 2025 | 6.16 | 6.17 | 6.08 | 6.10 | 6.10 | -1.29% | 48,647,023 |
| Sep 8, 2025 | 6.23 | 6.23 | 6.13 | 6.18 | 6.18 | -0.32% | 55,489,284 |
| Sep 5, 2025 | 6.10 | 6.20 | 6.06 | 6.20 | 6.20 | 1.64% | 57,428,803 |
| Sep 4, 2025 | 6.15 | 6.19 | 6.02 | 6.10 | 6.10 | -0.65% | 64,666,771 |
| Sep 3, 2025 | 6.25 | 6.27 | 6.12 | 6.14 | 6.14 | -1.60% | 63,861,402 |
| Sep 2, 2025 | 6.41 | 6.43 | 6.19 | 6.24 | 6.24 | -2.95% | 88,340,437 |
| Sep 1, 2025 | 6.47 | 6.56 | 6.39 | 6.43 | 6.43 | -0.16% | 75,509,105 |
| Aug 29, 2025 | 6.55 | 6.56 | 6.41 | 6.44 | 6.44 | -2.13% | 88,687,643 |
| Aug 28, 2025 | 6.49 | 6.58 | 6.35 | 6.58 | 6.58 | 2.02% | 118,222,017 |
| Aug 27, 2025 | 6.70 | 6.72 | 6.44 | 6.45 | 6.45 | -3.59% | 152,967,445 |
| Aug 26, 2025 | 6.75 | 6.77 | 6.65 | 6.69 | 6.69 | -1.33% | 130,832,304 |
| Aug 25, 2025 | 6.70 | 7.00 | 6.66 | 6.78 | 6.78 | 2.26% | 250,201,805 |
| Aug 22, 2025 | 6.60 | 6.64 | 6.47 | 6.63 | 6.63 | 2.00% | 151,827,621 |
| Aug 21, 2025 | 6.47 | 6.63 | 6.44 | 6.50 | 6.50 | 1.09% | 144,908,504 |
| Aug 20, 2025 | 6.38 | 6.43 | 6.29 | 6.43 | 6.43 | 0.31% | 101,123,308 |
| Aug 19, 2025 | 6.37 | 6.47 | 6.35 | 6.41 | 6.41 | 0.31% | 117,647,372 |
| Aug 18, 2025 | 6.35 | 6.43 | 6.27 | 6.39 | 6.39 | 0.79% | 127,639,176 |
| Aug 15, 2025 | 6.26 | 6.39 | 6.21 | 6.34 | 6.34 | 0.96% | 122,310,775 |
| Aug 14, 2025 | 6.39 | 6.44 | 6.21 | 6.28 | 6.28 | -1.72% | 120,209,086 |
| Aug 13, 2025 | 6.24 | 6.47 | 6.18 | 6.39 | 6.39 | 2.73% | 188,658,211 |
| Aug 12, 2025 | 6.12 | 6.26 | 6.09 | 6.22 | 6.22 | 1.80% | 101,126,543 |
| Aug 11, 2025 | 6.07 | 6.12 | 6.06 | 6.11 | 6.11 | 0.49% | 40,942,310 |
| Aug 8, 2025 | 6.13 | 6.14 | 6.07 | 6.08 | 6.08 | -0.65% | 36,139,863 |
| Aug 7, 2025 | 6.16 | 6.18 | 6.10 | 6.12 | 6.12 | -0.65% | 39,957,819 |
| Aug 6, 2025 | 6.16 | 6.17 | 6.10 | 6.16 | 6.16 | -0.48% | 53,706,495 |
| Aug 5, 2025 | 6.07 | 6.23 | 6.05 | 6.19 | 6.19 | 2.15% | 75,403,025 |
| Aug 4, 2025 | 6.04 | 6.07 | 6.01 | 6.06 | 6.06 | -0.33% | 33,046,648 |
| Aug 1, 2025 | 6.04 | 6.10 | 6.02 | 6.08 | 6.08 | 0.66% | 41,968,167 |
| Jul 31, 2025 | 6.08 | 6.12 | 6.02 | 6.04 | 6.04 | -0.82% | 52,412,031 |
| Jul 30, 2025 | 6.18 | 6.19 | 6.05 | 6.09 | 6.09 | -1.77% | 63,828,203 |