Skip to main content
Zhejiang Orient Holdings Group Co., Ltd. (SHA:600120)
China flag China · Delayed Price · Currency is CNY
6.26
-0.10 (-1.57%)
At close: Mar 9, 2026

SHA:600120 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.266.276.166.22--2.20%36,881,676
Mar 6, 20266.296.386.266.366.360.47%46,124,180
Mar 5, 20266.226.396.216.336.333.26%75,255,040
Mar 4, 20266.106.236.086.136.13-0.65%48,874,684
Mar 3, 20266.456.506.166.176.17-4.49%87,096,826
Mar 2, 20266.566.566.356.466.46-3.00%84,625,650
Feb 27, 20266.486.726.476.666.662.94%96,509,370
Feb 26, 20266.546.556.436.476.47-0.77%56,913,120
Feb 25, 20266.506.616.486.526.520.62%63,885,750
Feb 24, 20266.696.726.406.486.48-2.56%86,815,900
Feb 13, 20266.736.806.646.656.65-1.19%66,894,640
Feb 12, 20266.716.776.586.736.730.90%72,350,596
Feb 11, 20266.646.746.616.676.670.45%59,814,521
Feb 10, 20266.546.736.526.646.640.91%71,172,812
Feb 9, 20266.416.636.406.586.583.79%84,150,271
Feb 6, 20266.306.416.266.346.34-0.31%41,693,640
Feb 5, 20266.406.406.316.366.36-1.09%41,128,060
Feb 4, 20266.406.446.346.436.430.47%46,622,280
Feb 3, 20266.336.416.316.406.402.07%49,120,120
Feb 2, 20266.446.526.266.276.27-3.09%60,644,280
Jan 30, 20266.596.686.416.476.47-2.41%67,371,940
Jan 29, 20266.616.716.516.636.63-0.60%69,161,320
Jan 28, 20266.676.796.646.676.67-68,562,480
Jan 27, 20266.736.766.526.676.67-1.33%83,355,790
Jan 26, 20266.936.996.706.766.76-2.17%96,644,110
Jan 23, 20266.786.976.746.916.912.67%108,696,100
Jan 22, 20266.666.796.666.736.731.36%83,058,517
Jan 21, 20266.636.726.576.646.64-0.30%72,946,300
Jan 20, 20266.756.766.616.666.66-0.89%75,729,060
Jan 19, 20266.626.806.616.726.720.90%82,433,210
Jan 16, 20266.906.956.626.666.66-3.06%116,895,900
Jan 15, 20267.037.076.796.876.87-3.92%156,562,200
Jan 14, 20267.187.477.047.157.15-0.83%228,877,600
Jan 13, 20267.607.707.157.217.21-2.70%245,461,200
Jan 12, 20267.157.467.077.417.417.08%297,425,800
Jan 9, 20266.757.066.756.926.921.17%191,920,400
Jan 8, 20266.636.956.526.846.814.43%200,476,600
Jan 7, 20266.706.796.546.556.52-1.06%126,939,700
Jan 6, 20266.416.626.386.626.590.46%157,897,900
Jan 5, 20266.206.796.176.596.566.81%217,450,800
Dec 31, 20256.226.236.146.176.14-0.96%41,547,650
Dec 30, 20256.246.296.186.236.20-0.16%49,437,580
Dec 29, 20256.176.336.166.246.211.30%69,677,190
Dec 26, 20256.136.236.116.166.130.33%52,943,100
Dec 25, 20256.116.156.106.146.110.49%37,615,320
Dec 24, 20256.056.146.036.116.080.99%34,625,490
Dec 23, 20256.116.146.026.056.02-0.98%36,361,760
Dec 22, 20256.066.146.066.116.080.83%34,700,350
Dec 19, 20255.996.095.966.066.031.34%38,906,960
Dec 18, 20255.986.015.965.985.95-0.50%31,530,580
Dec 17, 20255.956.045.886.015.981.18%49,523,820
Dec 16, 20256.016.035.925.945.91-1.66%50,410,070
Dec 15, 20256.066.106.006.046.01-0.98%37,675,820
Dec 12, 20256.086.126.066.106.070.33%40,091,700
Dec 11, 20256.206.216.086.086.05-1.78%43,251,900
Dec 10, 20256.156.206.076.196.160.16%45,381,240
Dec 9, 20256.336.346.166.186.15-2.83%76,749,970
Dec 8, 20256.376.476.356.366.330.47%71,712,570
Dec 5, 20256.236.366.226.336.301.44%66,586,310
Dec 4, 20256.246.286.186.246.21-0.16%43,678,460
Dec 3, 20256.256.306.216.256.22-0.32%41,025,190
Dec 2, 20256.316.326.186.276.24-0.16%59,403,460
Dec 1, 20256.256.296.226.286.250.48%46,639,220
Nov 28, 20256.206.256.186.256.220.48%40,791,500
Nov 27, 20256.246.296.206.226.19-0.48%42,020,630
Nov 26, 20256.346.386.236.256.22-1.26%53,117,800
Nov 25, 20256.266.406.266.336.301.44%62,184,690
Nov 24, 20256.216.296.156.246.211.30%60,715,650
Nov 21, 20256.416.486.156.166.13-5.23%119,495,500
Nov 20, 20256.596.646.486.506.47-1.07%70,127,090
Nov 19, 20256.896.896.556.576.54-4.64%122,065,000
Nov 18, 20256.937.006.816.896.85-0.86%86,662,330
Nov 17, 20256.797.056.776.956.912.36%110,611,500
Nov 14, 20256.906.986.796.796.76-2.16%82,174,350
Nov 13, 20256.857.016.826.946.901.46%106,907,000
Nov 12, 20257.037.046.766.846.81-2.43%110,423,500
Nov 11, 20256.787.146.757.016.973.70%220,237,800
Nov 10, 20256.736.826.716.766.73-89,855,930
Nov 7, 20256.966.966.746.766.73-3.57%143,745,900
Nov 6, 20257.107.106.927.016.97-1.41%155,563,700
Nov 5, 20257.077.227.037.117.07-1.66%162,379,800
Nov 4, 20257.257.387.157.237.19-1.77%195,980,400
Nov 3, 20257.067.506.987.367.322.79%312,975,300
Oct 31, 20257.127.367.027.167.120.56%385,666,300
Oct 30, 20256.707.376.647.127.086.27%521,157,100
Oct 29, 20256.556.786.516.706.673.08%220,416,800
Oct 28, 20256.456.596.396.506.470.15%134,076,900
Oct 27, 20256.466.626.346.496.461.72%145,826,900
Oct 24, 20256.366.526.316.386.351.11%155,737,300
Oct 23, 20256.056.466.006.316.284.30%81,767,780
Oct 22, 20256.066.086.036.056.02-0.49%26,035,920
Oct 21, 20256.026.106.006.086.051.16%35,839,760
Oct 20, 20256.056.066.006.015.980.33%29,847,800
Oct 17, 20256.096.135.985.995.96-1.96%55,409,840
Oct 16, 20256.186.186.096.116.08-1.45%49,852,140
Oct 15, 20256.166.206.126.206.170.49%52,192,730
Oct 14, 20256.216.336.156.176.14-0.64%66,212,940
Oct 13, 20256.126.216.106.216.18-1.74%61,578,200
Oct 10, 20256.336.406.296.326.29-0.78%59,165,540
Oct 9, 20256.286.386.236.376.341.43%71,959,750