Zhejiang Orient Financial Holdings Group Co., Ltd. (SHA:600120)
China · Delayed Price · Currency is CNY 6.10
+0.02 (0.33%)
At close: Dec 12, 2025
SHA:600120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 6.08 | 6.12 | 6.06 | 6.10 | 6.10 | 0.33% | 40,091,700 |
| Dec 11, 2025 | 6.20 | 6.21 | 6.08 | 6.08 | 6.08 | -1.78% | 43,251,908 |
| Dec 10, 2025 | 6.15 | 6.20 | 6.07 | 6.19 | 6.19 | 0.16% | 45,381,240 |
| Dec 9, 2025 | 6.33 | 6.34 | 6.16 | 6.18 | 6.18 | -2.83% | 76,749,970 |
| Dec 8, 2025 | 6.37 | 6.47 | 6.35 | 6.36 | 6.36 | 0.47% | 71,712,570 |
| Dec 5, 2025 | 6.23 | 6.36 | 6.22 | 6.33 | 6.33 | 1.44% | 66,586,310 |
| Dec 4, 2025 | 6.24 | 6.28 | 6.18 | 6.24 | 6.24 | -0.16% | 43,678,460 |
| Dec 3, 2025 | 6.25 | 6.30 | 6.21 | 6.25 | 6.25 | -0.32% | 41,025,190 |
| Dec 2, 2025 | 6.31 | 6.32 | 6.18 | 6.27 | 6.27 | -0.16% | 59,403,460 |
| Dec 1, 2025 | 6.25 | 6.29 | 6.22 | 6.28 | 6.28 | 0.48% | 46,639,220 |
| Nov 28, 2025 | 6.20 | 6.25 | 6.18 | 6.25 | 6.25 | 0.48% | 40,791,500 |
| Nov 27, 2025 | 6.24 | 6.29 | 6.20 | 6.22 | 6.22 | -0.48% | 42,020,630 |
| Nov 26, 2025 | 6.34 | 6.38 | 6.23 | 6.25 | 6.25 | -1.26% | 53,117,800 |
| Nov 25, 2025 | 6.26 | 6.40 | 6.26 | 6.33 | 6.33 | 1.44% | 62,184,690 |
| Nov 24, 2025 | 6.21 | 6.29 | 6.15 | 6.24 | 6.24 | 1.30% | 60,715,650 |
| Nov 21, 2025 | 6.41 | 6.48 | 6.15 | 6.16 | 6.16 | -5.23% | 119,495,500 |
| Nov 20, 2025 | 6.59 | 6.64 | 6.48 | 6.50 | 6.50 | -1.07% | 70,127,090 |
| Nov 19, 2025 | 6.89 | 6.89 | 6.55 | 6.57 | 6.57 | -4.64% | 122,065,000 |
| Nov 18, 2025 | 6.93 | 7.00 | 6.81 | 6.89 | 6.89 | -0.86% | 86,662,330 |
| Nov 17, 2025 | 6.79 | 7.05 | 6.77 | 6.95 | 6.95 | 2.36% | 110,611,500 |
| Nov 14, 2025 | 6.90 | 6.98 | 6.79 | 6.79 | 6.79 | -2.16% | 82,174,350 |
| Nov 13, 2025 | 6.85 | 7.01 | 6.82 | 6.94 | 6.94 | 1.46% | 106,907,000 |
| Nov 12, 2025 | 7.03 | 7.04 | 6.76 | 6.84 | 6.84 | -2.43% | 110,423,500 |
| Nov 11, 2025 | 6.78 | 7.14 | 6.75 | 7.01 | 7.01 | 3.70% | 220,237,800 |
| Nov 10, 2025 | 6.73 | 6.82 | 6.71 | 6.76 | 6.76 | - | 89,855,930 |
| Nov 7, 2025 | 6.96 | 6.96 | 6.74 | 6.76 | 6.76 | -3.57% | 143,745,900 |
| Nov 6, 2025 | 7.10 | 7.10 | 6.92 | 7.01 | 7.01 | -1.41% | 155,563,700 |
| Nov 5, 2025 | 7.07 | 7.22 | 7.03 | 7.11 | 7.11 | -1.66% | 162,379,800 |
| Nov 4, 2025 | 7.25 | 7.38 | 7.15 | 7.23 | 7.23 | -1.77% | 195,980,400 |
| Nov 3, 2025 | 7.06 | 7.50 | 6.98 | 7.36 | 7.36 | 2.79% | 312,975,300 |
| Oct 31, 2025 | 7.12 | 7.36 | 7.02 | 7.16 | 7.16 | 0.56% | 385,666,300 |
| Oct 30, 2025 | 6.70 | 7.37 | 6.64 | 7.12 | 7.12 | 6.27% | 521,157,100 |
| Oct 29, 2025 | 6.55 | 6.78 | 6.51 | 6.70 | 6.70 | 3.08% | 220,416,800 |
| Oct 28, 2025 | 6.45 | 6.59 | 6.39 | 6.50 | 6.50 | 0.15% | 134,076,900 |
| Oct 27, 2025 | 6.46 | 6.62 | 6.34 | 6.49 | 6.49 | 1.72% | 145,826,900 |
| Oct 24, 2025 | 6.36 | 6.52 | 6.31 | 6.38 | 6.38 | 1.11% | 155,737,300 |
| Oct 23, 2025 | 6.05 | 6.46 | 6.00 | 6.31 | 6.31 | 4.30% | 81,767,780 |
| Oct 22, 2025 | 6.06 | 6.08 | 6.03 | 6.05 | 6.05 | -0.49% | 26,035,920 |
| Oct 21, 2025 | 6.02 | 6.10 | 6.00 | 6.08 | 6.08 | 1.16% | 35,839,760 |
| Oct 20, 2025 | 6.05 | 6.06 | 6.00 | 6.01 | 6.01 | 0.33% | 29,847,800 |
| Oct 17, 2025 | 6.09 | 6.13 | 5.98 | 5.99 | 5.99 | -1.96% | 55,409,840 |
| Oct 16, 2025 | 6.18 | 6.18 | 6.09 | 6.11 | 6.11 | -1.45% | 49,852,140 |
| Oct 15, 2025 | 6.16 | 6.20 | 6.12 | 6.20 | 6.20 | 0.49% | 52,192,730 |
| Oct 14, 2025 | 6.21 | 6.33 | 6.15 | 6.17 | 6.17 | -0.64% | 66,212,940 |
| Oct 13, 2025 | 6.12 | 6.21 | 6.10 | 6.21 | 6.21 | -1.74% | 61,578,200 |
| Oct 10, 2025 | 6.33 | 6.40 | 6.29 | 6.32 | 6.32 | -0.78% | 59,165,540 |
| Oct 9, 2025 | 6.28 | 6.38 | 6.23 | 6.37 | 6.37 | 1.43% | 71,959,750 |
| Sep 30, 2025 | 6.34 | 6.37 | 6.26 | 6.28 | 6.28 | -0.16% | 56,790,040 |
| Sep 29, 2025 | 6.25 | 6.34 | 6.13 | 6.29 | 6.29 | 0.80% | 69,603,240 |
| Sep 26, 2025 | 6.35 | 6.42 | 6.23 | 6.24 | 6.24 | -3.11% | 84,303,430 |