Zhejiang Orient Holdings Group Co., Ltd. (SHA:600120)
China · Delayed Price · Currency is CNY 4.960
-0.130 (-2.55%)
May 27, 2026, 11:29 AM CST
SHA:600120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.03 | 5.10 | 4.95 | 4.96 | - | -2.55% | 29,291,264 |
| May 26, 2026 | 5.04 | 5.22 | 4.98 | 5.09 | 5.09 | 1.19% | 47,226,750 |
| May 25, 2026 | 5.07 | 5.10 | 4.97 | 5.03 | 5.03 | -1.76% | 48,334,230 |
| May 22, 2026 | 5.09 | 5.17 | 5.08 | 5.12 | 5.12 | 3.85% | 62,211,261 |
| May 21, 2026 | 5.01 | 5.07 | 4.90 | 4.93 | 4.93 | -1.60% | 35,180,230 |
| May 20, 2026 | 5.13 | 5.14 | 5.00 | 5.01 | 5.01 | -2.72% | 35,972,060 |
| May 19, 2026 | 5.14 | 5.16 | 5.09 | 5.15 | 5.15 | 0.39% | 29,707,910 |
| May 18, 2026 | 5.08 | 5.17 | 5.06 | 5.13 | 5.13 | -0.19% | 37,464,430 |
| May 15, 2026 | 5.26 | 5.27 | 5.07 | 5.14 | 5.14 | -2.47% | 63,867,280 |
| May 14, 2026 | 5.50 | 5.51 | 5.27 | 5.27 | 5.27 | -5.89% | 101,516,400 |
| May 13, 2026 | 5.61 | 5.63 | 5.55 | 5.60 | 5.60 | -0.18% | 57,594,420 |
| May 12, 2026 | 5.76 | 5.76 | 5.60 | 5.61 | 5.61 | -2.94% | 61,929,850 |
| May 11, 2026 | 5.75 | 5.82 | 5.72 | 5.78 | 5.78 | 1.76% | 66,410,620 |
| May 8, 2026 | 5.64 | 5.71 | 5.62 | 5.68 | 5.68 | 0.18% | 42,570,970 |
| May 7, 2026 | 5.64 | 5.70 | 5.63 | 5.67 | 5.67 | 0.53% | 41,346,650 |
| May 6, 2026 | 5.60 | 5.65 | 5.60 | 5.64 | 5.64 | 0.89% | 42,392,980 |
| Apr 30, 2026 | 5.66 | 5.69 | 5.56 | 5.59 | 5.59 | -1.76% | 56,486,560 |
| Apr 29, 2026 | 5.63 | 5.73 | 5.62 | 5.69 | 5.69 | - | 44,469,820 |
| Apr 28, 2026 | 5.72 | 5.74 | 5.66 | 5.69 | 5.69 | -1.22% | 46,396,220 |
| Apr 27, 2026 | 5.83 | 5.83 | 5.71 | 5.76 | 5.76 | -2.04% | 73,513,500 |
| Apr 24, 2026 | 5.68 | 6.02 | 5.60 | 5.88 | 5.88 | 2.08% | 133,914,400 |
| Apr 23, 2026 | 5.66 | 5.89 | 5.62 | 5.76 | 5.76 | 2.31% | 94,117,070 |
| Apr 22, 2026 | 5.59 | 5.64 | 5.56 | 5.63 | 5.63 | 0.54% | 29,836,850 |
| Apr 21, 2026 | 5.68 | 5.69 | 5.58 | 5.60 | 5.60 | -2.10% | 46,429,520 |
| Apr 20, 2026 | 5.81 | 5.83 | 5.71 | 5.72 | 5.72 | -0.17% | 53,032,600 |
| Apr 17, 2026 | 5.70 | 5.76 | 5.69 | 5.73 | 5.73 | -0.35% | 36,883,310 |
| Apr 16, 2026 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 0.52% | 43,812,930 |
| Apr 15, 2026 | 5.86 | 5.93 | 5.68 | 5.72 | 5.72 | 0.70% | 68,642,740 |
| Apr 14, 2026 | 5.67 | 5.69 | 5.60 | 5.68 | 5.68 | 0.71% | 30,110,500 |
| Apr 13, 2026 | 5.65 | 5.66 | 5.61 | 5.64 | 5.64 | -0.70% | 29,761,890 |
| Apr 10, 2026 | 5.67 | 5.75 | 5.66 | 5.68 | 5.68 | 1.07% | 37,240,450 |
| Apr 9, 2026 | 5.70 | 5.71 | 5.60 | 5.62 | 5.62 | -2.77% | 38,092,030 |
| Apr 8, 2026 | 5.60 | 5.78 | 5.59 | 5.78 | 5.78 | 5.09% | 51,406,990 |
| Apr 7, 2026 | 5.52 | 5.58 | 5.47 | 5.50 | 5.50 | -0.36% | 22,848,990 |
| Apr 3, 2026 | 5.57 | 5.59 | 5.49 | 5.52 | 5.52 | -0.18% | 24,131,290 |
| Apr 2, 2026 | 5.67 | 5.67 | 5.51 | 5.53 | 5.53 | -2.64% | 32,111,310 |
| Apr 1, 2026 | 5.69 | 5.74 | 5.65 | 5.68 | 5.68 | 1.61% | 30,534,030 |
| Mar 31, 2026 | 5.60 | 5.66 | 5.58 | 5.59 | 5.59 | -0.18% | 25,520,830 |
| Mar 30, 2026 | 5.55 | 5.62 | 5.51 | 5.60 | 5.60 | -0.53% | 29,098,150 |
| Mar 27, 2026 | 5.53 | 5.67 | 5.50 | 5.63 | 5.63 | 0.72% | 25,106,530 |
| Mar 26, 2026 | 5.70 | 5.71 | 5.57 | 5.59 | 5.59 | -1.76% | 31,590,220 |
| Mar 25, 2026 | 5.64 | 5.72 | 5.61 | 5.69 | 5.69 | 1.07% | 36,776,970 |
| Mar 24, 2026 | 5.57 | 5.64 | 5.47 | 5.63 | 5.63 | 3.11% | 45,739,480 |
| Mar 23, 2026 | 5.75 | 5.80 | 5.43 | 5.46 | 5.46 | -7.30% | 70,709,800 |
| Mar 20, 2026 | 6.02 | 6.05 | 5.88 | 5.89 | 5.89 | -2.16% | 46,586,140 |
| Mar 19, 2026 | 6.07 | 6.08 | 5.98 | 6.02 | 6.02 | -1.79% | 49,264,960 |
| Mar 18, 2026 | 6.12 | 6.14 | 6.06 | 6.13 | 6.13 | 0.16% | 35,686,310 |
| Mar 17, 2026 | 6.17 | 6.24 | 6.10 | 6.12 | 6.12 | -0.65% | 48,981,760 |
| Mar 16, 2026 | 6.16 | 6.19 | 6.10 | 6.16 | 6.16 | - | 42,802,900 |
| Mar 13, 2026 | 6.29 | 6.29 | 6.14 | 6.16 | 6.16 | -2.38% | 65,128,270 |