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 ¥783.38 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,194.18, while ¥1000 invested 1 year ago would be worth ¥1,129.67. This corresponds to total returns of -21.66%, 19.42%, 12.97%, respectively, with annualized returns of -2.41%, 3.61%, 12.97%.

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
November 10, 2026	11.29	11.57	11.57	11.66	11.26	50.65M
November 09, 2026	11.62	11.3	11.3	11.84	11.28	74.54M
November 06, 2026	10.53	11.29	11.29	12.18	10.52	87.9M
November 05, 2026	10.36	11.01	11.01	11.1	10.33	47.98M
November 04, 2026	10.11	10.42	10.42	10.49	9.88	37.93M
November 03, 2026	10.3	10.1	10.1	10.45	10.02	27.78M
November 02, 2026	9.93	10.42	10.42	10.57	9.79	42.76M
October 30, 2026	10.28	9.76	9.76	10.47	9.76	36.99M
October 29, 2026	10.87	10.49	10.49	10.87	10.49	26.32M
October 28, 2026	11	10.95	10.95	11.14	10.77	27.98M
October 27, 2026	11.44	10.96	10.96	11.6	10.94	24.53M
October 26, 2026	11.46	11.44	11.44	11.66	11.39	23.82M
October 23, 2026	10.86	11.6	11.6	11.66	10.55	45.31M
October 22, 2026	11.46	11.05	11.05	11.55	11.04	26.41M
October 21, 2026	11.29	11.49	11.49	11.78	11.26	38.68M
October 20, 2026	10.78	11.18	11.18	11.18	10.63	31.88M
October 19, 2026	10.5	10.82	10.82	11.03	10.45	29.38M
October 16, 2026	10.91	10.56	10.56	11	10.46	24.46M
October 15, 2026	10.82	10.73	10.73	11.13	10.7	25.15M
October 14, 2026	11.31	11.18	11.18	11.44	11.09	17.74M
October 13, 2026	11.05	11.34	11.34	11.47	10.92	22.35M
October 12, 2026	11.44	11.3	11.3	11.49	11.21	16.85M
October 09, 2026	11.12	11.47	11.47	11.49	10.78	33.17M
October 08, 2026	11.49	11.21	11.21	11.58	11.12	20.04M
September 30, 2026	11.85	11.39	11.39	11.85	11.38	22.69M
September 29, 2026	12.6	11.67	11.67	12.6	11.62	20.82M
September 28, 2026	12.2	11.8	11.8	12.24	11.79	26.43M
September 24, 2026	12.6	12.2	12.2	12.66	12.18	36.96M
September 23, 2026	12.07	12.78	12.78	13.13	12.07	74.59M
September 22, 2026	12.27	12.58	12.58	12.66	12.24	53.03M
September 21, 2026	12.23	12.12	12.12	12.3	11.98	25.98M
September 18, 2026	12.01	12.11	12.11	12.18	11.97	27.21M
September 17, 2026	12.01	11.87	11.87	12.19	11.81	21.3M
September 16, 2026	11.78	12.07	12.07	12.14	11.68	21.75M
September 15, 2026	12.01	11.85	11.85	12.11	11.8	20.03M
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