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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.31	14.38	14.38	15.72	14.1	222.48M
February 12, 2026	15	15.31	15.31	15.77	14.5	240.97M
February 11, 2026	12.86	13.9	13.9	14.49	12.73	239.78M
February 10, 2026	12.28	12.83	12.83	13.18	11.85	237.15M
February 09, 2026	10.69	12.07	12.07	12.41	10.59	212.69M
February 06, 2026	10.4	10.34	10.34	10.55	10.23	35M
February 05, 2026	10.43	10.54	10.54	10.67	10.35	27.48M
February 04, 2026	10.9	10.55	10.55	10.9	10.39	42.17M
February 03, 2026	10.65	10.92	10.92	10.95	10.61	37.6M
February 02, 2026	10.71	10.48	10.48	10.92	10.48	37.15M
January 30, 2026	11.02	10.82	10.82	11.16	10.75	40.69M
January 29, 2026	10.96	11.14	11.14	11.55	10.7	68.21M
January 28, 2026	11.21	11.07	11.07	11.58	11.04	62.52M
January 27, 2026	11.01	11.02	11.02	11.24	10.75	38.93M
January 26, 2026	11.16	11.15	11.15	11.39	10.85	51.77M
January 23, 2026	10.93	11.11	11.11	11.15	10.85	33.43M
January 22, 2026	10.81	10.95	10.95	11.01	10.73	31.8M
January 21, 2026	10.72	10.75	10.75	10.97	10.67	28.15M
January 20, 2026	11.17	10.85	10.85	11.25	10.71	37.05M
January 19, 2026	11.21	11.08	11.08	11.39	11.02	38.44M
January 16, 2026	11.68	11.35	11.35	11.71	11.23	63.55M
January 15, 2026	11.76	11.78	11.78	12.09	11.6	82.22M
January 14, 2026	12.36	12.07	12.07	12.79	11.8	154.7M
January 13, 2026	12	11.47	11.47	12.03	11.43	79.6M
January 12, 2026	11.2	11.91	11.91	12.07	11.19	88.48M
January 09, 2026	10.59	11.15	11.15	11.15	10.55	66.58M
January 08, 2026	10.64	10.64	10.64	10.83	10.52	54.44M
January 07, 2026	10.45	10.33	10.33	10.46	10.26	28.63M
January 06, 2026	10.33	10.49	10.49	10.49	10.28	33.68M
January 05, 2026	10.3	10.42	10.42	10.44	10.18	39.3M
December 31, 2025	10.04	10.22	10.22	10.25	9.98	28.78M
December 30, 2025	9.96	10.04	10.04	10.13	9.91	19.97M
December 29, 2025	9.91	9.99	9.99	10.02	9.86	18.16M
December 26, 2025	9.8	9.93	9.93	10.03	9.78	24.92M
December 25, 2025	9.84	9.84	9.84	9.85	9.76	14.09M
December 24, 2025	9.65	9.77	9.77	9.77	9.61	13.02M
December 23, 2025	9.81	9.65	9.65	9.83	9.63	18.81M
December 22, 2025	9.84	9.86	9.86	10.04	9.8	28.96M
December 19, 2025	9.65	9.72	9.72	9.75	9.62	14.89M
December 18, 2025	9.55	9.63	9.63	9.73	9.5	13.87M
December 17, 2025	9.58	9.66	9.66	9.66	9.39	21.94M
December 16, 2025	9.72	9.51	9.51	9.74	9.49	16.93M
December 15, 2025	9.79	9.67	9.67	9.86	9.64	14.96M
December 12, 2025	9.7	9.83	9.83	9.9	9.7	18.21M
December 11, 2025	10.05	9.73	9.73	10.06	9.72	27.93M
December 10, 2025	10.02	10.02	10.02	10.04	9.89	19.62M
December 09, 2025	10.12	10.04	10.04	10.24	10.02	21.08M
December 08, 2025	10.12	10.14	10.14	10.22	10.08	23.78M
December 05, 2025	10.01	10.13	10.13	10.15	9.85	24.82M
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

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