Business-intelligence of Oriental Nations Corporation Ltd. - 300166.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.89	9.96	9.96	10.89	9.95	32M
December 03, 2025	10.65	10.15	10.15	10.65	10.12	48.19M
December 02, 2025	10.88	10.65	10.65	10.88	10.61	30.54M
December 01, 2025	10.91	10.91	10.91	10.94	10.7	31.26M
November 28, 2025	10.89	10.95	10.95	11.09	10.73	37.41M
November 27, 2025	11.06	10.82	10.82	11.07	10.81	39.21M
November 26, 2025	11.3	11.1	11.1	11.44	11.08	46.72M
November 25, 2025	11.22	11.36	11.36	11.57	11.22	60.54M
November 24, 2025	11.05	11.27	11.27	11.38	10.59	67M
November 21, 2025	11.36	11.05	11.05	11.65	11	85.96M
November 20, 2025	11.23	11.56	11.56	12	11.13	119.6M
November 19, 2025	11.39	11.15	11.15	11.42	11.04	66.22M
November 18, 2025	11.3	11.49	11.49	11.58	11.18	113.89M
November 17, 2025	10.19	11.3	11.3	11.84	10.19	130.73M
November 14, 2025	10.1	10.01	10.01	10.17	10	14.67M
November 13, 2025	10.35	10.16	10.16	10.35	10	15.18M
November 12, 2025	10.22	10.03	10.03	10.22	10.02	17.05M
November 11, 2025	10.34	10.18	10.18	10.37	10.16	16.23M
November 10, 2025	10.28	10.34	10.34	10.37	10.22	17.6M
November 07, 2025	10.35	10.2	10.2	10.36	10.19	19.24M
November 06, 2025	10.38	10.32	10.32	10.38	10.18	18.49M
November 05, 2025	10.4	10.32	10.32	10.5	10.21	23.49M
November 04, 2025	10.58	10.51	10.51	10.58	10.44	17.69M
November 03, 2025	10.62	10.64	10.64	10.65	10.5	22.34M
October 31, 2025	10.12	10.56	10.56	10.74	10.11	46.03M
October 30, 2025	10.14	10.15	10.15	10.4	10.02	29.67M
October 29, 2025	10.3	10.18	10.18	10.32	10.1	23.87M
October 28, 2025	10.3	10.33	10.33	10.47	10.18	20.53M
October 27, 2025	10.43	10.31	10.31	10.47	10.3	21.41M
October 24, 2025	10.37	10.34	10.34	10.44	10.31	17.72M
October 23, 2025	10.3	10.33	10.33	10.34	9.99	24.42M
October 22, 2025	10.48	10.3	10.3	10.48	10.25	21.85M
October 21, 2025	10.5	10.5	10.5	10.55	10.4	20.9M
October 20, 2025	10.52	10.49	10.49	10.64	10.38	21M
October 17, 2025	10.99	10.37	10.37	11.04	10.35	34.84M
October 16, 2025	11.14	10.99	10.99	11.16	10.95	27.61M
October 15, 2025	11.16	11.25	11.25	11.32	10.93	33.84M
October 14, 2025	11.55	11.17	11.17	11.59	11.12	50.39M
October 13, 2025	10.83	11.55	11.55	11.55	10.78	69.18M
October 10, 2025	11.07	11.18	11.18	11.35	10.97	53.3M
October 09, 2025	10.91	11.07	11.07	11.19	10.85	32.92M
September 30, 2025	10.9	10.88	10.88	11.08	10.87	26.07M
September 29, 2025	10.77	10.81	10.81	10.87	10.59	25.1M
September 26, 2025	11.08	10.68	10.68	11.09	10.68	38.69M
September 25, 2025	11.11	11.14	11.14	11.31	11.02	41.06M
September 24, 2025	10.64	11.11	11.11	11.14	10.55	47.91M
September 23, 2025	11.06	10.7	10.7	11.08	10.44	42.32M
September 22, 2025	10.75	11.03	11.03	11.19	10.74	40.88M
September 19, 2025	10.84	10.67	10.67	11.04	10.66	31.21M
September 18, 2025	11.07	10.83	10.83	11.32	10.71	47.49M
September 17, 2025	11.15	11.09	11.09	11.19	11	32.73M
September 16, 2025	10.92	11.24	11.24	11.35	10.85	48.24M
September 15, 2025	10.91	10.85	10.85	11.05	10.77	29.12M
September 12, 2025	11.1	10.95	10.95	11.35	10.95	50.83M
September 11, 2025	10.82	11.06	11.06	11.06	10.63	61.28M
September 10, 2025	10.54	10.55	10.55	10.72	10.5	28.25M
September 09, 2025	10.79	10.46	10.46	10.82	10.42	31.26M
September 08, 2025	10.69	10.78	10.78	10.82	10.59	37.29M
September 05, 2025	10.6	10.71	10.71	10.72	10.4	36.74M
September 04, 2025	10.86	10.51	10.51	10.96	10.28	47.41M

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