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 ¥859.82 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,234.01, while ¥1000 invested 1 year ago would be worth ¥1,457.26. This corresponds to total returns of -14.02%, 23.4%, 45.73%, respectively, with annualized returns of -1.5%, 4.29%, 45.73%.

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
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
June 17, 2026	15.28	15.58	15.58	15.88	15.12	56.08M
June 16, 2026	15.3	15.49	15.49	15.55	14.93	59.16M
June 15, 2026	14.79	15.34	15.34	15.39	14.71	71.31M
June 12, 2026	14.94	14.4	14.4	15.09	14.3	71.17M
June 11, 2026	15.55	14.65	14.65	15.57	14.51	87.29M
June 10, 2026	15.54	15.78	15.78	16.41	15.5	70.54M
June 09, 2026	15.7	15.78	15.78	16.05	15.28	66.16M
June 08, 2026	15.5	15.52	15.52	16.2	15.41	68.39M
June 05, 2026	16.72	16.56	16.56	17.08	16.5	75.78M
June 04, 2026	16.01	17.08	17.08	17.08	15.77	113.78M
June 03, 2026	15.93	16.36	16.36	16.86	15.72	91.56M
June 02, 2026	16.72	16.22	16.22	16.81	15.55	83.08M
June 01, 2026	16.42	16.55	16.55	17.15	16.41	79.63M
May 29, 2026	17.4	16.41	16.41	17.64	16.24	104.71M
May 28, 2026	18.01	17.71	17.71	18.36	17.06	112.41M
May 27, 2026	17.56	16.97	16.97	17.69	16.7	101M
May 26, 2026	18.22	17.68	17.68	18.28	17.4	132.44M
May 25, 2026	18.88	18.87	18.87	19.68	18.38	137.02M
May 22, 2026	18.88	19.17	19.17	19.35	18.41	134.66M
May 21, 2026	19.63	18.62	18.62	20.69	18.5	196.89M
May 20, 2026	21.73	20.35	20.35	22.12	20.26	204.22M
May 19, 2026	20.01	21.44	21.44	21.98	19.66	242.65M
May 18, 2026	19.63	19.5	19.5	20.94	19.32	191.4M
May 15, 2026	19.43	18.87	18.87	19.99	18.52	146.8M
May 14, 2026	20.6	19	19	20.6	18.98	155.72M
May 13, 2026	18.86	20.19	20.19	21	18.6	219.22M
May 12, 2026	19.01	18.74	18.74	19.26	18.48	107.59M
May 11, 2026	20.11	19.08	19.08	20.36	18.68	172.8M
May 08, 2026	19.09	19.35	19.35	20.18	18.9	202.17M
May 07, 2026	19.28	19.03	19.03	19.37	18.4	242.75M
May 06, 2026	16.47	18.53	18.53	18.53	16.47	278.56M
April 30, 2026	15.41	15.44	15.44	16.13	14.7	156.39M
April 29, 2026	15.27	15.46	15.46	15.99	15.02	106.6M
April 28, 2026	16.06	15.41	15.41	16.19	15.25	128.17M
April 27, 2026	16.23	15.96	15.96	16.39	15.57	127.73M
April 24, 2026	16.34	16.53	16.53	17.25	15	230.94M
April 23, 2026	16.22	16.23	16.23	16.8	16.03	127.93M
April 22, 2026	15.6	16.75	16.75	17.05	15.08	210.76M
April 21, 2026	15.98	15.64	15.64	15.98	15.21	130.03M
April 20, 2026	16.5	16.3	16.3	17.19	16.14	167.54M
April 17, 2026	16.45	16.66	16.66	17.26	16.13	167.43M
April 16, 2026	16.87	16.9	16.9	17.74	16.66	204.84M
April 15, 2026	16.88	16.56	16.56	17	16.22	145.68M
April 14, 2026	17.7	17.18	17.18	17.79	16.82	183.06M