Zhejiang Orient Holdings Group Co., Ltd. (SHA:600120)
China · Delayed Price · Currency is CNY 4.450
-0.030 (-0.67%)
Oct 28, 2026, 3:00 PM CST
SHA:600120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.51 | 4.54 | 4.44 | 4.45 | 4.45 | -0.67% | 24,161,662 |
| Oct 27, 2026 | 4.59 | 4.63 | 4.48 | 4.48 | 4.48 | -1.97% | 19,184,400 |
| Oct 26, 2026 | 4.53 | 4.59 | 4.50 | 4.57 | 4.57 | 0.66% | 18,565,837 |
| Oct 23, 2026 | 4.42 | 4.55 | 4.33 | 4.54 | 4.54 | 1.79% | 32,646,294 |
| Oct 22, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -1.98% | 18,435,700 |
| Oct 21, 2026 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | -0.66% | 16,727,041 |
| Oct 20, 2026 | 4.55 | 4.59 | 4.50 | 4.58 | 4.58 | 0.66% | 23,060,654 |
| Oct 19, 2026 | 4.50 | 4.58 | 4.48 | 4.55 | 4.55 | 0.66% | 24,485,935 |
| Oct 16, 2026 | 4.62 | 4.62 | 4.46 | 4.52 | 4.52 | -0.88% | 34,681,320 |
| Oct 15, 2026 | 4.60 | 4.64 | 4.54 | 4.56 | 4.56 | -1.72% | 27,672,787 |
| Oct 14, 2026 | 4.68 | 4.70 | 4.63 | 4.64 | 4.64 | -1.28% | 21,699,290 |
| Oct 13, 2026 | 4.66 | 4.74 | 4.64 | 4.70 | 4.70 | 0.21% | 28,327,262 |
| Oct 12, 2026 | 4.67 | 4.70 | 4.65 | 4.69 | 4.69 | 0.43% | 22,985,147 |
| Oct 9, 2026 | 4.61 | 4.69 | 4.60 | 4.67 | 4.67 | 1.52% | 36,320,130 |
| Oct 8, 2026 | 4.65 | 4.71 | 4.58 | 4.60 | 4.60 | -1.08% | 21,109,805 |
| Sep 30, 2026 | 4.63 | 4.69 | 4.61 | 4.65 | 4.65 | 0.43% | 17,171,850 |
| Sep 29, 2026 | 4.58 | 4.66 | 4.56 | 4.63 | 4.63 | 1.09% | 20,995,630 |
| Sep 28, 2026 | 4.64 | 4.66 | 4.54 | 4.58 | 4.58 | -1.29% | 21,688,858 |
| Sep 24, 2026 | 4.67 | 4.71 | 4.62 | 4.64 | 4.64 | -1.28% | 18,243,900 |
| Sep 23, 2026 | 4.73 | 4.75 | 4.68 | 4.70 | 4.70 | -0.84% | 21,059,049 |
| Sep 22, 2026 | 4.77 | 4.82 | 4.73 | 4.74 | 4.74 | -0.84% | 28,573,510 |
| Sep 21, 2026 | 4.73 | 4.79 | 4.69 | 4.78 | 4.78 | 1.06% | 30,172,565 |
| Sep 18, 2026 | 4.73 | 4.75 | 4.70 | 4.73 | 4.73 | 0.42% | 21,467,669 |
| Sep 17, 2026 | 4.72 | 4.75 | 4.69 | 4.71 | 4.71 | -0.84% | 18,692,848 |
| Sep 16, 2026 | 4.67 | 4.76 | 4.63 | 4.75 | 4.75 | 1.71% | 26,388,619 |
| Sep 15, 2026 | 4.75 | 4.76 | 4.67 | 4.67 | 4.67 | -1.68% | 23,436,243 |
| Sep 14, 2026 | 4.78 | 4.80 | 4.68 | 4.75 | 4.75 | - | 32,775,991 |
| Sep 11, 2026 | 4.90 | 4.91 | 4.73 | 4.75 | 4.75 | -4.43% | 61,821,477 |
| Sep 10, 2026 | 4.95 | 4.99 | 4.86 | 4.97 | 4.97 | 0.20% | 53,238,451 |
| Sep 9, 2026 | 4.92 | 5.02 | 4.89 | 4.96 | 4.96 | 0.40% | 30,988,094 |
| Sep 8, 2026 | 4.90 | 4.97 | 4.87 | 4.94 | 4.94 | 0.61% | 29,647,724 |
| Sep 7, 2026 | 4.96 | 4.99 | 4.90 | 4.91 | 4.91 | -0.20% | 31,607,921 |
| Sep 4, 2026 | 4.94 | 5.00 | 4.91 | 4.92 | 4.92 | 0.61% | 37,893,611 |
| Sep 3, 2026 | 4.91 | 4.97 | 4.88 | 4.89 | 4.89 | -1.01% | 31,170,062 |
| Sep 2, 2026 | 4.99 | 5.00 | 4.89 | 4.94 | 4.94 | -1.59% | 31,144,978 |
| Sep 1, 2026 | 4.90 | 5.04 | 4.88 | 5.02 | 5.02 | 2.45% | 49,404,974 |
| Aug 31, 2026 | 4.94 | 4.94 | 4.85 | 4.90 | 4.90 | -0.81% | 29,526,180 |
| Aug 28, 2026 | 4.93 | 4.96 | 4.89 | 4.94 | 4.94 | -0.20% | 30,058,394 |
| Aug 27, 2026 | 4.94 | 4.97 | 4.88 | 4.95 | 4.95 | -0.20% | 34,323,149 |
| Aug 26, 2026 | 4.82 | 4.97 | 4.81 | 4.96 | 4.96 | 2.90% | 42,951,098 |
| Aug 25, 2026 | 4.74 | 4.83 | 4.73 | 4.82 | 4.82 | 1.69% | 24,365,423 |
| Aug 24, 2026 | 4.77 | 4.80 | 4.73 | 4.74 | 4.74 | -0.63% | 25,101,630 |
| Aug 21, 2026 | 4.80 | 4.81 | 4.70 | 4.77 | 4.77 | -0.63% | 23,770,704 |
| Aug 20, 2026 | 4.79 | 4.83 | 4.75 | 4.80 | 4.80 | 0.84% | 29,638,990 |
| Aug 19, 2026 | 4.89 | 4.92 | 4.70 | 4.76 | 4.76 | -2.66% | 50,191,059 |
| Aug 18, 2026 | 5.06 | 5.09 | 4.87 | 4.89 | 4.89 | -3.17% | 63,890,361 |
| Aug 17, 2026 | 5.03 | 5.05 | 4.94 | 5.05 | 5.05 | 0.60% | 34,289,294 |
| Aug 14, 2026 | 5.06 | 5.07 | 4.98 | 5.02 | 5.02 | -0.99% | 28,237,241 |
| Aug 13, 2026 | 5.09 | 5.15 | 5.05 | 5.07 | 5.07 | -0.78% | 30,875,203 |
| Aug 12, 2026 | 5.09 | 5.12 | 5.07 | 5.11 | 5.11 | 0.20% | 26,422,036 |