Zhejiang Orient Holdings Group Co., Ltd. (SHA:600120)
China · Delayed Price · Currency is CNY 5.20
+0.08 (1.56%)
Jul 31, 2026, 3:00 PM CST
SHA:600120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.10 | 5.23 | 5.10 | 5.20 | 5.20 | 1.56% | 56,419,270 |
| Jul 30, 2026 | 5.10 | 5.19 | 5.09 | 5.12 | 5.12 | -0.39% | 53,471,350 |
| Jul 29, 2026 | 4.98 | 5.16 | 4.97 | 5.14 | 5.14 | 3.01% | 68,091,410 |
| Jul 28, 2026 | 4.95 | 5.00 | 4.91 | 4.99 | 4.99 | 0.60% | 42,236,530 |
| Jul 27, 2026 | 4.83 | 4.97 | 4.81 | 4.96 | 4.96 | 2.27% | 39,073,720 |
| Jul 24, 2026 | 4.92 | 4.99 | 4.85 | 4.85 | 4.85 | -2.22% | 39,281,298 |
| Jul 23, 2026 | 4.85 | 4.97 | 4.83 | 4.96 | 4.96 | 1.64% | 50,482,178 |
| Jul 22, 2026 | 5.02 | 5.05 | 4.83 | 4.88 | 4.88 | -3.75% | 78,930,223 |
| Jul 21, 2026 | 4.97 | 5.15 | 4.95 | 5.07 | 5.07 | 1.60% | 92,263,752 |
| Jul 20, 2026 | 4.88 | 5.00 | 4.86 | 4.99 | 4.99 | 2.46% | 75,740,141 |
| Jul 17, 2026 | 4.90 | 5.03 | 4.87 | 4.87 | 4.87 | -0.61% | 81,189,494 |
| Jul 16, 2026 | 4.88 | 4.95 | 4.83 | 4.90 | 4.90 | -0.20% | 52,029,965 |
| Jul 15, 2026 | 4.96 | 5.13 | 4.91 | 4.91 | 4.91 | -0.61% | 81,016,156 |
| Jul 14, 2026 | 4.85 | 4.98 | 4.78 | 4.94 | 4.94 | 0.61% | 61,886,518 |
| Jul 13, 2026 | 4.78 | 4.93 | 4.73 | 4.91 | 4.91 | 1.45% | 83,545,588 |
| Jul 10, 2026 | 4.75 | 4.88 | 4.63 | 4.84 | 4.84 | 0.41% | 82,993,141 |
| Jul 9, 2026 | 4.87 | 4.90 | 4.71 | 4.82 | 4.82 | -4.74% | 110,317,000 |
| Jul 8, 2026 | 4.90 | 5.12 | 4.72 | 5.06 | 5.06 | 3.69% | 181,229,596 |
| Jul 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 9.91% | 29,067,460 |
| Jul 6, 2026 | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | 0.68% | 32,961,800 |
| Jul 3, 2026 | 4.40 | 4.44 | 4.37 | 4.41 | 4.41 | 0.46% | 26,835,016 |
| Jul 2, 2026 | 4.44 | 4.48 | 4.37 | 4.39 | 4.39 | -1.13% | 34,980,150 |
| Jul 1, 2026 | 4.30 | 4.47 | 4.24 | 4.44 | 4.44 | 3.26% | 49,375,870 |
| Jun 30, 2026 | 4.28 | 4.38 | 4.25 | 4.30 | 4.30 | - | 30,261,910 |
| Jun 29, 2026 | 4.36 | 4.37 | 4.24 | 4.30 | 4.30 | -1.60% | 30,381,056 |
| Jun 26, 2026 | 4.53 | 4.55 | 4.36 | 4.37 | 4.37 | -3.96% | 38,009,993 |
| Jun 25, 2026 | 4.55 | 4.60 | 4.46 | 4.55 | 4.55 | -0.44% | 35,404,200 |
| Jun 24, 2026 | 4.68 | 4.72 | 4.53 | 4.57 | 4.57 | -2.35% | 40,983,750 |
| Jun 23, 2026 | 4.64 | 4.79 | 4.61 | 4.68 | 4.68 | 0.21% | 58,115,068 |
| Jun 22, 2026 | 4.56 | 4.68 | 4.39 | 4.67 | 4.67 | 2.19% | 59,357,701 |
| Jun 18, 2026 | 4.55 | 4.69 | 4.46 | 4.57 | 4.57 | 0.66% | 46,773,760 |
| Jun 17, 2026 | 4.55 | 4.65 | 4.53 | 4.54 | 4.54 | - | 32,262,880 |
| Jun 16, 2026 | 4.54 | 4.55 | 4.47 | 4.54 | 4.54 | -0.22% | 29,010,150 |
| Jun 15, 2026 | 4.53 | 4.64 | 4.51 | 4.55 | 4.55 | 1.79% | 40,884,080 |
| Jun 12, 2026 | 4.42 | 4.50 | 4.36 | 4.47 | 4.47 | 2.05% | 36,996,820 |
| Jun 11, 2026 | 4.50 | 4.55 | 4.34 | 4.38 | 4.38 | -3.10% | 34,623,810 |
| Jun 10, 2026 | 4.52 | 4.53 | 4.44 | 4.52 | 4.52 | -0.44% | 27,040,390 |
| Jun 9, 2026 | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | -1.30% | 24,611,517 |
| Jun 8, 2026 | 4.65 | 4.72 | 4.52 | 4.60 | 4.60 | -2.34% | 31,259,921 |
| Jun 5, 2026 | 4.70 | 4.73 | 4.68 | 4.71 | 4.71 | 0.41% | 20,091,710 |
| Jun 4, 2026 | 4.81 | 4.84 | 4.72 | 4.74 | 4.69 | -1.86% | 27,233,720 |
| Jun 3, 2026 | 4.88 | 4.88 | 4.80 | 4.83 | 4.78 | -1.23% | 25,680,390 |
| Jun 2, 2026 | 4.99 | 4.99 | 4.87 | 4.89 | 4.84 | -0.81% | 26,561,870 |
| Jun 1, 2026 | 4.83 | 4.98 | 4.81 | 4.93 | 4.88 | 2.28% | 35,007,690 |
| May 29, 2026 | 4.88 | 4.92 | 4.81 | 4.82 | 4.77 | -1.03% | 33,350,800 |
| May 28, 2026 | 4.95 | 4.97 | 4.81 | 4.87 | 4.82 | -2.01% | 40,550,820 |
| May 27, 2026 | 5.03 | 5.10 | 4.94 | 4.97 | 4.92 | -2.36% | 42,080,030 |
| May 26, 2026 | 5.04 | 5.22 | 4.98 | 5.09 | 5.04 | 1.19% | 47,226,750 |
| May 25, 2026 | 5.07 | 5.10 | 4.97 | 5.03 | 4.98 | -1.76% | 48,334,230 |
| May 22, 2026 | 5.09 | 5.17 | 5.08 | 5.12 | 5.07 | 3.85% | 62,211,260 |