Zhejiang Orient Holdings Group Co., Ltd. (SHA:600120)
China · Delayed Price · Currency is CNY 7.29
-0.12 (-1.62%)
Jan 13, 2026, 2:02 PM CST
SHA:600120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 7.60 | 7.70 | 7.15 | 7.21 | 7.21 | -2.70% | 245,461,200 |
| Jan 12, 2026 | 7.15 | 7.46 | 7.07 | 7.41 | 7.41 | 7.08% | 297,425,800 |
| Jan 9, 2026 | 6.75 | 7.06 | 6.75 | 6.92 | 6.92 | 1.17% | 191,920,400 |
| Jan 8, 2026 | 6.63 | 6.95 | 6.52 | 6.84 | 6.81 | 4.43% | 200,476,600 |
| Jan 7, 2026 | 6.70 | 6.79 | 6.54 | 6.55 | 6.52 | -1.06% | 126,939,700 |
| Jan 6, 2026 | 6.41 | 6.62 | 6.38 | 6.62 | 6.59 | 0.46% | 157,897,900 |
| Jan 5, 2026 | 6.20 | 6.79 | 6.17 | 6.59 | 6.56 | 6.81% | 217,450,800 |
| Dec 31, 2025 | 6.22 | 6.23 | 6.14 | 6.17 | 6.14 | -0.96% | 41,547,650 |
| Dec 30, 2025 | 6.24 | 6.29 | 6.18 | 6.23 | 6.20 | -0.16% | 49,437,580 |
| Dec 29, 2025 | 6.17 | 6.33 | 6.16 | 6.24 | 6.21 | 1.30% | 69,677,190 |
| Dec 26, 2025 | 6.13 | 6.23 | 6.11 | 6.16 | 6.13 | 0.33% | 52,943,100 |
| Dec 25, 2025 | 6.11 | 6.15 | 6.10 | 6.14 | 6.11 | 0.49% | 37,615,320 |
| Dec 24, 2025 | 6.05 | 6.14 | 6.03 | 6.11 | 6.08 | 0.99% | 34,625,490 |
| Dec 23, 2025 | 6.11 | 6.14 | 6.02 | 6.05 | 6.02 | -0.98% | 36,361,760 |
| Dec 22, 2025 | 6.06 | 6.14 | 6.06 | 6.11 | 6.08 | 0.83% | 34,700,350 |
| Dec 19, 2025 | 5.99 | 6.09 | 5.96 | 6.06 | 6.03 | 1.34% | 38,906,960 |
| Dec 18, 2025 | 5.98 | 6.01 | 5.96 | 5.98 | 5.95 | -0.50% | 31,530,580 |
| Dec 17, 2025 | 5.95 | 6.04 | 5.88 | 6.01 | 5.98 | 1.18% | 49,523,820 |
| Dec 16, 2025 | 6.01 | 6.03 | 5.92 | 5.94 | 5.91 | -1.66% | 50,410,070 |
| Dec 15, 2025 | 6.06 | 6.10 | 6.00 | 6.04 | 6.01 | -0.98% | 37,675,820 |
| Dec 12, 2025 | 6.08 | 6.12 | 6.06 | 6.10 | 6.07 | 0.33% | 40,091,700 |
| Dec 11, 2025 | 6.20 | 6.21 | 6.08 | 6.08 | 6.05 | -1.78% | 43,251,900 |
| Dec 10, 2025 | 6.15 | 6.20 | 6.07 | 6.19 | 6.16 | 0.16% | 45,381,240 |
| Dec 9, 2025 | 6.33 | 6.34 | 6.16 | 6.18 | 6.15 | -2.83% | 76,749,970 |
| Dec 8, 2025 | 6.37 | 6.47 | 6.35 | 6.36 | 6.33 | 0.47% | 71,712,570 |
| Dec 5, 2025 | 6.23 | 6.36 | 6.22 | 6.33 | 6.30 | 1.44% | 66,586,310 |
| Dec 4, 2025 | 6.24 | 6.28 | 6.18 | 6.24 | 6.21 | -0.16% | 43,678,460 |
| Dec 3, 2025 | 6.25 | 6.30 | 6.21 | 6.25 | 6.22 | -0.32% | 41,025,190 |
| Dec 2, 2025 | 6.31 | 6.32 | 6.18 | 6.27 | 6.24 | -0.16% | 59,403,460 |
| Dec 1, 2025 | 6.25 | 6.29 | 6.22 | 6.28 | 6.25 | 0.48% | 46,639,220 |
| Nov 28, 2025 | 6.20 | 6.25 | 6.18 | 6.25 | 6.22 | 0.48% | 40,791,500 |
| Nov 27, 2025 | 6.24 | 6.29 | 6.20 | 6.22 | 6.19 | -0.48% | 42,020,630 |
| Nov 26, 2025 | 6.34 | 6.38 | 6.23 | 6.25 | 6.22 | -1.26% | 53,117,800 |
| Nov 25, 2025 | 6.26 | 6.40 | 6.26 | 6.33 | 6.30 | 1.44% | 62,184,690 |
| Nov 24, 2025 | 6.21 | 6.29 | 6.15 | 6.24 | 6.21 | 1.30% | 60,715,650 |
| Nov 21, 2025 | 6.41 | 6.48 | 6.15 | 6.16 | 6.13 | -5.23% | 119,495,500 |
| Nov 20, 2025 | 6.59 | 6.64 | 6.48 | 6.50 | 6.47 | -1.07% | 70,127,090 |
| Nov 19, 2025 | 6.89 | 6.89 | 6.55 | 6.57 | 6.54 | -4.64% | 122,065,000 |
| Nov 18, 2025 | 6.93 | 7.00 | 6.81 | 6.89 | 6.85 | -0.86% | 86,662,330 |
| Nov 17, 2025 | 6.79 | 7.05 | 6.77 | 6.95 | 6.91 | 2.36% | 110,611,500 |
| Nov 14, 2025 | 6.90 | 6.98 | 6.79 | 6.79 | 6.76 | -2.16% | 82,174,350 |
| Nov 13, 2025 | 6.85 | 7.01 | 6.82 | 6.94 | 6.90 | 1.46% | 106,907,000 |
| Nov 12, 2025 | 7.03 | 7.04 | 6.76 | 6.84 | 6.81 | -2.43% | 110,423,500 |
| Nov 11, 2025 | 6.78 | 7.14 | 6.75 | 7.01 | 6.97 | 3.70% | 220,237,800 |
| Nov 10, 2025 | 6.73 | 6.82 | 6.71 | 6.76 | 6.73 | - | 89,855,930 |
| Nov 7, 2025 | 6.96 | 6.96 | 6.74 | 6.76 | 6.73 | -3.57% | 143,745,900 |
| Nov 6, 2025 | 7.10 | 7.10 | 6.92 | 7.01 | 6.97 | -1.41% | 155,563,700 |
| Nov 5, 2025 | 7.07 | 7.22 | 7.03 | 7.11 | 7.07 | -1.66% | 162,379,800 |
| Nov 4, 2025 | 7.25 | 7.38 | 7.15 | 7.23 | 7.19 | -1.77% | 195,980,400 |
| Nov 3, 2025 | 7.06 | 7.50 | 6.98 | 7.36 | 7.32 | 2.79% | 312,975,300 |