Zhejiang Orient Financial Holdings Group Co., Ltd. (SHA:600120)
China · Delayed Price · Currency is CNY 6.08
-0.04 (-0.65%)
Aug 8, 2025, 3:00 PM CST
SHA:600120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -1.12% | 81,412,678 |
| Jul 28, 2025 | 6.25 | 6.35 | 6.16 | 6.27 | 6.27 | 0.64% | 82,310,758 |
| Jul 25, 2025 | 6.31 | 6.32 | 6.21 | 6.23 | 6.23 | -1.11% | 63,675,708 |
| Jul 24, 2025 | 6.20 | 6.36 | 6.17 | 6.30 | 6.30 | 1.45% | 98,308,990 |
| Jul 23, 2025 | 6.22 | 6.29 | 6.19 | 6.21 | 6.21 | -0.64% | 76,261,980 |
| Jul 22, 2025 | 6.35 | 6.36 | 6.18 | 6.25 | 6.25 | -1.57% | 94,314,806 |
| Jul 21, 2025 | 6.32 | 6.39 | 6.29 | 6.35 | 6.35 | 1.11% | 93,948,555 |
| Jul 18, 2025 | 6.29 | 6.36 | 6.25 | 6.28 | 6.28 | - | 87,021,707 |
| Jul 17, 2025 | 6.29 | 6.34 | 6.24 | 6.28 | 6.28 | -0.16% | 78,641,048 |
| Jul 16, 2025 | 6.26 | 6.32 | 6.21 | 6.29 | 6.29 | 0.32% | 75,534,637 |
| Jul 15, 2025 | 6.30 | 6.35 | 6.20 | 6.27 | 6.27 | -0.79% | 90,654,551 |
| Jul 14, 2025 | 6.56 | 6.59 | 6.26 | 6.32 | 6.32 | -2.32% | 157,947,804 |
| Jul 11, 2025 | 6.40 | 6.59 | 6.25 | 6.47 | 6.47 | -0.46% | 271,151,470 |
| Jul 10, 2025 | 6.20 | 6.59 | 6.15 | 6.50 | 6.50 | 4.84% | 300,410,320 |
| Jul 9, 2025 | 6.05 | 6.32 | 6.02 | 6.20 | 6.20 | 2.48% | 222,294,754 |
| Jul 8, 2025 | 5.93 | 6.06 | 5.88 | 6.05 | 6.05 | 2.20% | 96,565,271 |
| Jul 7, 2025 | 5.86 | 5.96 | 5.83 | 5.92 | 5.92 | 1.02% | 56,140,464 |
| Jul 4, 2025 | 5.88 | 5.95 | 5.84 | 5.86 | 5.86 | -0.51% | 56,132,225 |
| Jul 3, 2025 | 5.91 | 5.93 | 5.86 | 5.89 | 5.89 | -0.17% | 42,735,594 |
| Jul 2, 2025 | 5.96 | 5.99 | 5.88 | 5.90 | 5.90 | -1.50% | 54,778,375 |
| Jul 1, 2025 | 6.06 | 6.07 | 5.93 | 5.99 | 5.99 | -0.99% | 62,509,554 |
| Jun 30, 2025 | 6.06 | 6.09 | 6.01 | 6.05 | 6.05 | -0.49% | 73,475,336 |
| Jun 27, 2025 | 6.07 | 6.20 | 6.05 | 6.08 | 6.08 | - | 99,264,476 |
| Jun 26, 2025 | 6.13 | 6.18 | 6.02 | 6.08 | 6.08 | -0.65% | 129,671,483 |
| Jun 25, 2025 | 5.92 | 6.12 | 5.87 | 6.12 | 6.12 | 3.55% | 156,557,987 |
| Jun 24, 2025 | 5.73 | 5.96 | 5.73 | 5.91 | 5.91 | 2.96% | 79,218,587 |
| Jun 23, 2025 | 5.61 | 5.74 | 5.59 | 5.74 | 5.74 | 1.23% | 42,266,829 |
| Jun 20, 2025 | 5.77 | 5.78 | 5.65 | 5.67 | 5.67 | -2.58% | 42,500,292 |
| Jun 19, 2025 | 6.01 | 6.05 | 5.80 | 5.82 | 5.74 | -3.48% | 81,827,643 |
| Jun 18, 2025 | 6.06 | 6.13 | 6.01 | 6.03 | 5.94 | -0.50% | 70,245,319 |
| Jun 17, 2025 | 6.18 | 6.18 | 6.02 | 6.06 | 5.97 | -0.98% | 76,729,292 |
| Jun 16, 2025 | 5.99 | 6.13 | 5.94 | 6.12 | 6.03 | 0.66% | 92,330,497 |
| Jun 13, 2025 | 6.19 | 6.19 | 6.05 | 6.08 | 5.99 | -5.00% | 186,419,888 |
| Jun 12, 2025 | 5.92 | 6.47 | 5.86 | 6.40 | 6.31 | 7.93% | 314,232,394 |
| Jun 11, 2025 | 5.68 | 6.18 | 5.68 | 5.93 | 5.84 | 4.40% | 168,085,120 |
| Jun 10, 2025 | 5.83 | 5.83 | 5.62 | 5.68 | 5.60 | -2.41% | 54,654,346 |
| Jun 9, 2025 | 5.75 | 5.84 | 5.74 | 5.82 | 5.74 | 1.22% | 52,286,352 |
| Jun 6, 2025 | 5.77 | 5.86 | 5.72 | 5.75 | 5.67 | -0.69% | 50,315,159 |
| Jun 5, 2025 | 5.76 | 5.85 | 5.70 | 5.79 | 5.71 | 1.40% | 72,026,634 |
| Jun 4, 2025 | 5.68 | 5.75 | 5.65 | 5.71 | 5.63 | 0.71% | 37,067,734 |
| Jun 3, 2025 | 5.59 | 5.72 | 5.58 | 5.67 | 5.59 | 1.07% | 36,542,498 |
| May 30, 2025 | 5.70 | 5.71 | 5.59 | 5.61 | 5.53 | -1.92% | 38,768,701 |