Zhejiang Orient Holdings Group Co., Ltd. (SHA:600120)
China
· Delayed Price · Currency is CNY 5.69
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
SHA:600120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.63 | 5.73 | 5.62 | 5.70 | - | 0.18% | 21,020,379 |
| 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% | 45,739,488 |
| Mar 23, 2026 | 5.75 | 5.80 | 5.43 | 5.46 | 5.46 | -7.30% | 70,709,801 |
| 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% | 35,686,319 |
| 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 |
| Mar 12, 2026 | 6.26 | 6.34 | 6.24 | 6.31 | 6.31 | 0.32% | 50,479,460 |
| Mar 11, 2026 | 6.33 | 6.34 | 6.26 | 6.29 | 6.29 | -0.63% | 39,257,700 |
| Mar 10, 2026 | 6.32 | 6.43 | 6.25 | 6.33 | 6.33 | 1.12% | 51,542,694 |
| Mar 9, 2026 | 6.26 | 6.29 | 6.16 | 6.26 | 6.26 | -1.57% | 51,728,690 |
| Mar 6, 2026 | 6.29 | 6.38 | 6.26 | 6.36 | 6.36 | 0.47% | 46,124,180 |
| Mar 5, 2026 | 6.22 | 6.39 | 6.21 | 6.33 | 6.33 | 3.26% | 75,255,040 |
| Mar 4, 2026 | 6.10 | 6.23 | 6.08 | 6.13 | 6.13 | -0.65% | 48,874,684 |
| Mar 3, 2026 | 6.45 | 6.50 | 6.16 | 6.17 | 6.17 | -4.49% | 87,096,826 |
| Mar 2, 2026 | 6.56 | 6.56 | 6.35 | 6.46 | 6.46 | -3.00% | 84,625,650 |
| Feb 27, 2026 | 6.48 | 6.72 | 6.47 | 6.66 | 6.66 | 2.94% | 96,509,370 |
| Feb 26, 2026 | 6.54 | 6.55 | 6.43 | 6.47 | 6.47 | -0.77% | 56,913,120 |
| Feb 25, 2026 | 6.50 | 6.61 | 6.48 | 6.52 | 6.52 | 0.62% | 63,885,750 |
| Feb 24, 2026 | 6.69 | 6.72 | 6.40 | 6.48 | 6.48 | -2.56% | 86,815,900 |
| Feb 13, 2026 | 6.73 | 6.80 | 6.64 | 6.65 | 6.65 | -1.19% | 66,894,640 |
| Feb 12, 2026 | 6.71 | 6.77 | 6.58 | 6.73 | 6.73 | 0.90% | 72,350,596 |
| Feb 11, 2026 | 6.64 | 6.74 | 6.61 | 6.67 | 6.67 | 0.45% | 59,814,521 |
| Feb 10, 2026 | 6.54 | 6.73 | 6.52 | 6.64 | 6.64 | 0.91% | 71,172,812 |
| Feb 9, 2026 | 6.41 | 6.63 | 6.40 | 6.58 | 6.58 | 3.79% | 84,150,271 |
| Feb 6, 2026 | 6.30 | 6.41 | 6.26 | 6.34 | 6.34 | -0.31% | 41,693,640 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.31 | 6.36 | 6.36 | -1.09% | 41,128,060 |
| Feb 4, 2026 | 6.40 | 6.44 | 6.34 | 6.43 | 6.43 | 0.47% | 46,622,280 |
| Feb 3, 2026 | 6.33 | 6.41 | 6.31 | 6.40 | 6.40 | 2.07% | 49,120,120 |
| Feb 2, 2026 | 6.44 | 6.52 | 6.26 | 6.27 | 6.27 | -3.09% | 60,644,280 |
| Jan 30, 2026 | 6.59 | 6.68 | 6.41 | 6.47 | 6.47 | -2.41% | 67,371,940 |
| Jan 29, 2026 | 6.61 | 6.71 | 6.51 | 6.63 | 6.63 | -0.60% | 69,161,320 |
| Jan 28, 2026 | 6.67 | 6.79 | 6.64 | 6.67 | 6.67 | - | 68,562,480 |
| Jan 27, 2026 | 6.73 | 6.76 | 6.52 | 6.67 | 6.67 | -1.33% | 83,355,790 |
| Jan 26, 2026 | 6.93 | 6.99 | 6.70 | 6.76 | 6.76 | -2.17% | 96,644,110 |
| Jan 23, 2026 | 6.78 | 6.97 | 6.74 | 6.91 | 6.91 | 2.67% | 108,696,100 |
| Jan 22, 2026 | 6.66 | 6.79 | 6.66 | 6.73 | 6.73 | 1.36% | 83,058,517 |
| Jan 21, 2026 | 6.63 | 6.72 | 6.57 | 6.64 | 6.64 | -0.30% | 72,946,300 |
| Jan 20, 2026 | 6.75 | 6.76 | 6.61 | 6.66 | 6.66 | -0.89% | 75,729,060 |
| Jan 19, 2026 | 6.62 | 6.80 | 6.61 | 6.72 | 6.72 | 0.90% | 82,433,210 |
| Jan 16, 2026 | 6.90 | 6.95 | 6.62 | 6.66 | 6.66 | -3.06% | 116,895,900 |
| Jan 15, 2026 | 7.03 | 7.07 | 6.79 | 6.87 | 6.87 | -3.92% | 156,562,200 |
| Jan 14, 2026 | 7.18 | 7.47 | 7.04 | 7.15 | 7.15 | -0.83% | 228,877,600 |
| 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 |