Business-intelligence of Oriental Nations Corporation Ltd. (300166.SZ) SHZ

Currency In CNY

300166.SZ Historical Return

If you invested ¥1000 in Business-intelligence of Oriental Nations Corporation Ltd. (300166.SZ) 10 years ago, it would be worth ¥700.88 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,208.29, while ¥1000 invested 1 year ago would be worth ¥1,091.32. This corresponds to total returns of -29.91%, 20.83%, 9.13%, respectively, with annualized returns of -3.49%, 3.86%, 9.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300166.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	12.01	11.95	11.95	12.08	11.69	29.76M
September 10, 2026	12.32	12.18	12.18	12.36	12.16	20.67M
September 09, 2026	12.6	12.43	12.43	12.71	12.33	23.46M
September 08, 2026	12.77	12.56	12.56	12.93	12.49	28.07M
September 07, 2026	12.74	12.73	12.73	12.79	12.53	25.98M
September 04, 2026	12.95	12.66	12.66	13.25	12.59	47.22M
September 03, 2026	12.91	12.82	12.82	13.09	12.59	27.97M
September 02, 2026	12.75	12.73	12.73	12.85	12.52	27.69M
September 01, 2026	12.91	12.94	12.94	13.34	12.84	39.12M
August 31, 2026	12.25	12.87	12.87	12.9	12.21	36.01M
August 28, 2026	13.18	12.61	12.61	13.22	12.6	57.81M
August 27, 2026	12.88	13.17	13.17	13.2	12.82	30.61M
August 26, 2026	12.92	12.86	12.86	13.08	12.76	25.46M
August 25, 2026	12.9	12.96	12.96	13.08	12.59	28.49M
August 24, 2026	13.45	13.05	13.05	13.8	12.81	43.16M
August 21, 2026	13.02	13.17	13.17	13.2	12.72	28.97M
August 20, 2026	13.49	13.02	13.02	13.5	12.92	38.95M
August 19, 2026	13.93	13.2	13.2	14.04	13.16	52.26M
August 18, 2026	14.56	14.22	14.22	14.6	14.13	62.41M
August 17, 2026	14.55	14.78	14.78	14.83	14.28	65.71M
August 14, 2026	14.05	14.55	14.55	14.64	13.82	81.67M
August 13, 2026	14.86	13.91	13.91	14.88	13.91	71.62M
August 12, 2026	14.42	14.27	14.27	14.55	14.06	47.3M
August 11, 2026	14.18	14.18	14.18	14.48	13.71	58.33M
August 10, 2026	14.48	13.99	13.99	14.48	13.83	47.5M
August 07, 2026	14.13	14.32	14.32	14.49	13.71	61.59M
August 06, 2026	14.2	14.13	14.13	14.48	13.99	61.44M
August 05, 2026	14.13	14.4	14.4	14.55	14.13	71.43M
August 04, 2026	13.81	14.33	14.33	14.57	13.78	82.28M
August 03, 2026	13.1	13.51	13.51	13.56	13.08	50.77M
July 31, 2026	12.87	13.23	13.23	13.83	12.6	91.92M
July 30, 2026	12.37	12.01	12.01	12.62	11.88	43.62M
July 29, 2026	12.61	12.55	12.55	12.77	11.92	49.03M
July 28, 2026	13	12.66	12.66	13.15	12.58	43.27M
July 27, 2026	12.8	13.29	13.29	13.29	12.76	34.78M
July 23, 2026	13.21	13.58	13.58	13.88	13.18	54.97M
July 22, 2026	14.11	13.51	13.51	14.2	13.42	92.09M
July 21, 2026	13.12	13.67	13.67	13.68	12.05	84.28M
July 20, 2026	13.3	13.15	13.15	13.72	12.48	73.17M
July 17, 2026	13.75	12.9	12.9	13.95	12.71	68.04M
July 16, 2026	13.75	13.95	13.95	14.47	13.57	55.74M
July 15, 2026	14.31	13.95	13.95	14.5	13.79	48.23M
July 14, 2026	14.68	14.27	14.27	15.1	13.58	70.88M
July 13, 2026	15.88	14.66	14.66	16.33	14.5	84.61M
July 10, 2026	15.97	16	16	16.96	15.72	98.65M
July 09, 2026	16.3	16.2	16.2	16.6	15.23	87.41M
July 08, 2026	15.88	15.94	15.94	16.42	15.58	82.83M
July 07, 2026	16.44	15.79	15.79	17	15.55	69.68M
July 06, 2026	17.22	16.27	16.27	17.32	16.1	61.65M
July 03, 2026	17.66	16.95	16.95	18.05	16.93	98.29M
July 02, 2026	18.46	17.5	17.5	18.75	17.39	113.28M
July 01, 2026	18.02	18.9	18.9	19.68	17.5	177.55M
June 30, 2026	16.35	17.71	17.71	18.29	16.1	97.83M
June 29, 2026	17.15	16.22	16.22	17.7	15.79	114.47M
June 26, 2026	17.6	17.05	17.05	17.85	16.88	77.14M
June 25, 2026	18.9	17.86	17.86	18.93	17.72	96.06M
June 24, 2026	18.76	18.53	18.53	18.92	17.83	105.77M
June 23, 2026	19.22	18.67	18.67	19.72	18.52	130.33M
June 22, 2026	18.5	19.62	19.62	19.8	18.39	218.92M
June 18, 2026	15.65	18.7	18.7	18.7	15.65	197.28M