Zhejiang Orient Holdings Group Co., Ltd Class A 600120
SSE · China · Finanzen
CNY 4,65+0,02 (+0,43 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4,65 | +0,43 % | CNY 4,63 | CNY 4,69 | CNY 4,61 | 17,17M |
| 2026-09-29 | CNY 4,63 | +1,09 % | CNY 4,58 | CNY 4,66 | CNY 4,56 | 21,00M |
| 2026-09-28 | CNY 4,58 | -1,29 % | CNY 4,64 | CNY 4,66 | CNY 4,54 | 21,69M |
| 2026-09-24 | CNY 4,64 | -1,28 % | CNY 4,67 | CNY 4,71 | CNY 4,62 | 18,24M |
| 2026-09-23 | CNY 4,70 | -0,84 % | CNY 4,73 | CNY 4,75 | CNY 4,68 | 21,06M |
| 2026-09-22 | CNY 4,74 | -0,84 % | CNY 4,77 | CNY 4,82 | CNY 4,73 | 28,57M |
| 2026-09-21 | CNY 4,78 | +1,06 % | CNY 4,73 | CNY 4,79 | CNY 4,69 | 30,75M |
| 2026-09-18 | CNY 4,73 | +0,42 % | CNY 4,73 | CNY 4,75 | CNY 4,70 | 21,47M |
| 2026-09-17 | CNY 4,71 | -0,84 % | CNY 4,72 | CNY 4,75 | CNY 4,69 | 18,69M |
| 2026-09-16 | CNY 4,75 | +1,71 % | CNY 4,67 | CNY 4,76 | CNY 4,63 | 26,39M |
| 2026-09-15 | CNY 4,67 | -1,68 % | CNY 4,75 | CNY 4,76 | CNY 4,67 | 23,44M |
| 2026-09-14 | CNY 4,75 | 0,00 % | CNY 4,78 | CNY 4,80 | CNY 4,68 | 32,78M |
| 2026-09-11 | CNY 4,75 | -4,43 % | CNY 4,90 | CNY 4,91 | CNY 4,73 | 61,82M |
| 2026-09-10 | CNY 4,97 | +0,20 % | CNY 4,95 | CNY 4,99 | CNY 4,86 | 53,24M |
| 2026-09-09 | CNY 4,96 | +0,40 % | CNY 4,92 | CNY 5,02 | CNY 4,89 | 30,99M |
| 2026-09-08 | CNY 4,94 | +0,61 % | CNY 4,90 | CNY 4,97 | CNY 4,87 | 29,65M |
| 2026-09-07 | CNY 4,91 | -0,20 % | CNY 4,96 | CNY 4,99 | CNY 4,90 | 31,61M |
| 2026-09-04 | CNY 4,92 | +0,61 % | CNY 4,94 | CNY 5,00 | CNY 4,91 | 37,89M |
| 2026-09-03 | CNY 4,89 | -1,01 % | CNY 4,91 | CNY 4,97 | CNY 4,88 | 31,17M |
| 2026-09-02 | CNY 4,94 | -1,59 % | CNY 4,99 | CNY 5,00 | CNY 4,89 | 31,14M |
| 2026-09-01 | CNY 5,02 | +2,45 % | CNY 4,90 | CNY 5,04 | CNY 4,88 | 49,40M |
| 2026-08-31 | CNY 4,90 | -0,81 % | CNY 4,94 | CNY 4,94 | CNY 4,85 | 29,53M |
| 2026-08-28 | CNY 4,94 | -0,20 % | CNY 4,93 | CNY 4,96 | CNY 4,89 | 30,06M |
| 2026-08-27 | CNY 4,95 | -0,20 % | CNY 4,94 | CNY 4,97 | CNY 4,88 | 34,32M |
| 2026-08-26 | CNY 4,96 | +2,90 % | CNY 4,82 | CNY 4,97 | CNY 4,81 | 42,95M |
| 2026-08-25 | CNY 4,82 | +1,69 % | CNY 4,74 | CNY 4,83 | CNY 4,73 | 24,37M |
| 2026-08-24 | CNY 4,74 | -0,63 % | CNY 4,77 | CNY 4,80 | CNY 4,73 | 25,10M |
| 2026-08-21 | CNY 4,77 | -0,63 % | CNY 4,80 | CNY 4,81 | CNY 4,70 | 23,77M |
| 2026-08-20 | CNY 4,80 | +0,84 % | CNY 4,79 | CNY 4,83 | CNY 4,75 | 29,64M |
| 2026-08-19 | CNY 4,76 | -2,66 % | CNY 4,89 | CNY 4,92 | CNY 4,70 | 50,19M |
| 2026-08-18 | CNY 4,89 | -3,17 % | CNY 5,06 | CNY 5,09 | CNY 4,87 | 63,89M |
| 2026-08-17 | CNY 5,05 | +0,60 % | CNY 5,03 | CNY 5,05 | CNY 4,94 | 34,29M |
| 2026-08-14 | CNY 5,02 | -0,99 % | CNY 5,06 | CNY 5,07 | CNY 4,98 | 28,24M |
| 2026-08-13 | CNY 5,07 | -0,78 % | CNY 5,09 | CNY 5,15 | CNY 5,05 | 30,88M |
| 2026-08-12 | CNY 5,11 | +0,20 % | CNY 5,09 | CNY 5,12 | CNY 5,07 | 26,42M |
| 2026-08-11 | CNY 5,10 | -0,97 % | CNY 5,15 | CNY 5,17 | CNY 5,09 | 23,56M |
| 2026-08-10 | CNY 5,15 | +0,59 % | CNY 5,11 | CNY 5,18 | CNY 5,09 | 30,18M |
| 2026-08-07 | CNY 5,12 | 0,00 % | CNY 5,12 | CNY 5,14 | CNY 5,04 | 34,49M |
| 2026-08-06 | CNY 5,12 | -1,16 % | CNY 5,18 | CNY 5,22 | CNY 5,08 | 41,62M |
| 2026-08-05 | CNY 5,18 | -0,19 % | CNY 5,19 | CNY 5,21 | CNY 5,14 | 40,85M |
| 2026-08-04 | CNY 5,19 | -0,76 % | CNY 5,22 | CNY 5,25 | CNY 5,18 | 39,20M |
| 2026-08-03 | CNY 5,23 | +0,58 % | CNY 5,21 | CNY 5,28 | CNY 5,17 | 36,56M |
| 2026-07-31 | CNY 5,20 | +1,56 % | CNY 5,10 | CNY 5,23 | CNY 5,10 | 56,42M |
| 2026-07-30 | CNY 5,12 | -0,39 % | CNY 5,10 | CNY 5,19 | CNY 5,09 | 53,47M |
| 2026-07-29 | CNY 5,14 | +3,01 % | CNY 4,98 | CNY 5,16 | CNY 4,97 | 68,09M |
| 2026-07-28 | CNY 4,99 | +0,60 % | CNY 4,95 | CNY 5,00 | CNY 4,91 | 42,24M |
| 2026-07-27 | CNY 4,96 | +2,27 % | CNY 4,83 | CNY 4,97 | CNY 4,81 | 39,07M |
| 2026-07-24 | CNY 4,85 | -2,22 % | CNY 4,92 | CNY 4,99 | CNY 4,85 | 39,28M |
| 2026-07-23 | CNY 4,96 | +1,64 % | CNY 4,85 | CNY 4,97 | CNY 4,83 | 50,48M |
| 2026-07-22 | CNY 4,88 | -3,75 % | CNY 5,02 | CNY 5,05 | CNY 4,83 | 78,93M |
| 2026-07-21 | CNY 5,07 | +1,60 % | CNY 4,97 | CNY 5,15 | CNY 4,95 | 92,26M |
| 2026-07-20 | CNY 4,99 | +2,46 % | CNY 4,88 | CNY 5,00 | CNY 4,86 | 75,74M |
| 2026-07-17 | CNY 4,87 | -0,61 % | CNY 4,90 | CNY 5,03 | CNY 4,87 | 81,19M |
| 2026-07-16 | CNY 4,90 | -0,20 % | CNY 4,88 | CNY 4,95 | CNY 4,83 | 52,03M |
| 2026-07-15 | CNY 4,91 | -0,61 % | CNY 4,96 | CNY 5,13 | CNY 4,91 | 81,02M |
| 2026-07-14 | CNY 4,94 | +0,61 % | CNY 4,85 | CNY 4,98 | CNY 4,78 | 61,89M |
| 2026-07-13 | CNY 4,91 | +1,45 % | CNY 4,78 | CNY 4,93 | CNY 4,73 | 83,55M |
| 2026-07-10 | CNY 4,84 | +0,41 % | CNY 4,75 | CNY 4,88 | CNY 4,63 | 82,99M |
| 2026-07-09 | CNY 4,82 | -4,74 % | CNY 4,87 | CNY 4,90 | CNY 4,71 | 110,32M |
| 2026-07-08 | CNY 5,06 | +3,69 % | CNY 4,90 | CNY 5,12 | CNY 4,72 | 181,23M |
| 2026-07-07 | CNY 4,88 | +9,91 % | CNY 4,88 | CNY 4,88 | CNY 4,88 | 29,07M |
| 2026-07-06 | CNY 4,44 | +0,68 % | CNY 4,42 | CNY 4,44 | CNY 4,38 | 32,96M |
| 2026-07-03 | CNY 4,41 | +0,46 % | CNY 4,40 | CNY 4,44 | CNY 4,37 | 26,84M |
| 2026-07-02 | CNY 4,39 | -1,13 % | CNY 4,44 | CNY 4,48 | CNY 4,37 | 34,98M |
| 2026-07-01 | CNY 4,44 | +3,26 % | CNY 4,30 | CNY 4,47 | CNY 4,24 | 49,38M |
| 2026-06-30 | CNY 4,30 | 0,00 % | CNY 4,28 | CNY 4,38 | CNY 4,25 | 30,26M |
| 2026-06-29 | CNY 4,30 | -1,60 % | CNY 4,36 | CNY 4,37 | CNY 4,24 | 30,38M |
| 2026-06-26 | CNY 4,37 | -3,96 % | CNY 4,53 | CNY 4,55 | CNY 4,36 | 38,01M |
| 2026-06-25 | CNY 4,55 | -0,44 % | CNY 4,55 | CNY 4,60 | CNY 4,46 | 35,40M |
| 2026-06-24 | CNY 4,57 | -2,35 % | CNY 4,68 | CNY 4,72 | CNY 4,53 | 40,98M |
| 2026-06-23 | CNY 4,68 | +0,21 % | CNY 4,64 | CNY 4,79 | CNY 4,61 | 58,12M |
| 2026-06-22 | CNY 4,67 | +2,19 % | CNY 4,56 | CNY 4,68 | CNY 4,39 | 59,36M |
| 2026-06-18 | CNY 4,57 | +0,66 % | CNY 4,55 | CNY 4,69 | CNY 4,46 | 46,77M |
| 2026-06-17 | CNY 4,54 | 0,00 % | CNY 4,55 | CNY 4,65 | CNY 4,53 | 32,26M |
| 2026-06-16 | CNY 4,54 | -0,22 % | CNY 4,54 | CNY 4,55 | CNY 4,47 | 29,01M |
| 2026-06-15 | CNY 4,55 | +1,79 % | CNY 4,53 | CNY 4,64 | CNY 4,51 | 40,88M |
| 2026-06-12 | CNY 4,47 | +2,05 % | CNY 4,42 | CNY 4,50 | CNY 4,36 | 37,00M |
| 2026-06-11 | CNY 4,38 | -3,10 % | CNY 4,50 | CNY 4,55 | CNY 4,34 | 34,62M |
| 2026-06-10 | CNY 4,52 | -0,44 % | CNY 4,52 | CNY 4,53 | CNY 4,44 | 27,04M |
| 2026-06-09 | CNY 4,54 | -1,30 % | CNY 4,61 | CNY 4,62 | CNY 4,51 | 24,61M |
| 2026-06-08 | CNY 4,60 | -2,34 % | CNY 4,65 | CNY 4,72 | CNY 4,52 | 31,26M |
| 2026-06-05 | CNY 4,71 | -0,63 % | CNY 4,70 | CNY 4,73 | CNY 4,68 | 20,09M |
| 2026-06-04 | CNY 4,74 | -1,86 % | CNY 4,81 | CNY 4,84 | CNY 4,72 | 27,23M |
| 2026-06-03 | CNY 4,83 | -1,23 % | CNY 4,88 | CNY 4,88 | CNY 4,80 | 25,68M |
| 2026-06-02 | CNY 4,89 | -0,81 % | CNY 4,99 | CNY 4,99 | CNY 4,87 | 26,56M |
| 2026-06-01 | CNY 4,93 | +2,28 % | CNY 4,83 | CNY 4,98 | CNY 4,81 | 35,01M |
| 2026-05-29 | CNY 4,82 | -1,03 % | CNY 4,88 | CNY 4,92 | CNY 4,81 | 33,35M |
| 2026-05-28 | CNY 4,87 | -2,01 % | CNY 4,95 | CNY 4,97 | CNY 4,81 | 40,55M |
| 2026-05-27 | CNY 4,97 | -2,36 % | CNY 5,03 | CNY 5,10 | CNY 4,94 | 42,08M |
| 2026-05-26 | CNY 5,09 | +1,19 % | CNY 5,04 | CNY 5,22 | CNY 4,98 | 47,23M |