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

14.90

+0.98(+7.04%)

Updated at April 03 03:06PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	14.3	14.9	14.9	15.66	14.02	188.65M
April 02, 2026	14.94	13.92	13.92	15	13.74	124.93M
April 01, 2026	14.85	14.92	14.92	15.94	14.55	156.42M
March 31, 2026	14.41	14.15	14.15	14.68	14.02	80.17M
March 30, 2026	13.72	14.61	14.61	14.75	13.35	112.76M
March 27, 2026	14.1	14.27	14.27	14.8	13.87	96.7M
March 26, 2026	15.45	14.5	14.5	15.57	14.42	126.16M
March 25, 2026	14.57	15.62	15.62	16.15	14.51	206.67M
March 24, 2026	14.18	14.34	14.34	14.43	13.49	189.41M
March 23, 2026	14.21	14.05	14.05	14.85	13.79	163.26M
March 20, 2026	16.07	14.38	14.38	16.36	14.26	236.79M
March 19, 2026	15.22	16.36	16.36	17.33	15.04	311.7M
March 18, 2026	14	15.65	15.65	16.14	14	337.07M
March 17, 2026	12.76	13.45	13.45	14.18	12.62	173.25M
March 16, 2026	12.27	12.58	12.58	12.63	11.89	74.92M
March 13, 2026	12.94	12.1	12.1	12.97	12.06	91.55M
March 12, 2026	13.29	13.12	13.12	13.6	13.01	94.12M
March 11, 2026	13.18	13.14	13.14	13.9	13.06	102.95M
March 10, 2026	11.86	12.96	12.96	13.72	11.86	72.23M
March 09, 2026	12.4	13.23	13.23	13.44	12.18	128.4M
March 06, 2026	11.86	12.7	12.7	12.98	11.75	124.08M
March 05, 2026	12.6	12.02	12.02	12.6	11.92	82.31M
March 04, 2026	13.21	12.05	12.05	13.21	11.91	46.23M
March 03, 2026	12.98	12.05	12.05	13.01	11.97	93.69M
March 02, 2026	13.49	12.83	12.83	13.66	12.78	109.77M
February 27, 2026	13.21	13.72	13.72	14.28	13.06	143.29M
February 26, 2026	13.2	13.38	13.38	13.77	12.98	146.01M
February 25, 2026	13.55	13.13	13.13	13.71	13.05	105.37M
February 24, 2026	14.58	13.49	13.49	14.76	13.34	142.9M
February 13, 2026	15.31	14.38	0	15.72	14.1	222.48M
February 12, 2026	15	15.31	0	15.77	14.5	240.97M
February 11, 2026	12.86	13.9	0	14.49	12.73	239.78M
February 10, 2026	12.28	12.83	0	13.18	11.85	237.15M
February 09, 2026	10.69	12.07	0	12.41	10.59	212.69M
February 06, 2026	10.4	10.34	0	10.55	10.23	35M
February 05, 2026	10.43	10.54	0	10.67	10.35	27.48M
February 04, 2026	10.9	10.55	0	10.9	10.39	42.17M
February 03, 2026	10.65	10.92	0	10.95	10.61	37.6M
February 02, 2026	10.71	10.48	0	10.92	10.48	37.15M
January 30, 2026	11.02	10.82	0	11.16	10.75	40.69M
January 29, 2026	10.96	11.14	0	11.55	10.7	68.21M
January 28, 2026	11.21	11.07	0	11.58	11.04	62.52M
January 27, 2026	11.01	11.02	0	11.24	10.75	38.93M
January 26, 2026	11.16	11.15	0	11.39	10.85	51.77M
January 23, 2026	10.93	11.11	0	11.15	10.85	33.43M
January 22, 2026	10.81	10.95	0	11.01	10.73	31.8M
January 21, 2026	10.72	10.75	0	10.97	10.67	28.15M
January 20, 2026	11.17	10.85	0	11.25	10.71	37.05M
January 19, 2026	11.21	11.08	0	11.39	11.02	38.44M
January 16, 2026	11.68	11.35	0	11.71	11.23	63.55M
January 15, 2026	11.76	11.78	0	12.09	11.6	82.22M
January 14, 2026	12.36	12.07	0	12.79	11.8	154.71M
January 13, 2026	12	11.47	0	12.03	11.43	79.6M
January 12, 2026	11.2	11.91	0	12.07	11.19	88.48M
January 09, 2026	10.59	11.15	0	11.15	10.55	66.58M
January 08, 2026	10.64	10.64	0	10.83	10.52	54.44M
January 07, 2026	10.45	10.33	0	10.46	10.26	28.63M
January 06, 2026	10.33	10.49	0	10.49	10.28	33.68M
January 05, 2026	10.3	10.42	0	10.44	10.18	39.3M
December 31, 2025	10.04	10.22	0	10.25	9.98	28.78M