Zhejiang Orient Holdings Group Co., Ltd Class A 600120
SSE · China · Finance
CNY 4.65+0.02 (+0.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |