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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.32	10.8	10.8	11.35	10.74	45.33M
September 02, 2025	11.8	11.3	11.3	11.81	11.13	61.8M
September 01, 2025	11.96	11.81	11.81	12.24	11.76	48.63M
August 29, 2025	12.21	11.98	11.98	12.3	11.76	74.92M
August 28, 2025	12.07	12.48	12.48	12.48	11.9	68.47M
August 27, 2025	12.71	12.05	12.05	12.81	12.05	80.16M
August 26, 2025	12.5	12.55	12.55	12.78	12.38	72.78M
August 25, 2025	12.71	12.53	12.53	12.87	12.41	91.03M
August 22, 2025	12.42	12.53	12.53	12.58	12.3	80.04M
August 21, 2025	12.34	12.3	12.3	12.63	12.13	60.77M
August 20, 2025	12.36	12.35	12.35	12.41	12.01	72.48M
August 19, 2025	12.39	12.48	12.48	12.96	12.27	115.82M
August 18, 2025	12.19	12.5	12.5	12.75	12.1	139.08M
August 15, 2025	11.61	12.1	12.1	12.14	11.61	92.04M
August 14, 2025	12.25	11.74	11.74	12.41	11.74	111.92M
August 13, 2025	11.92	12.04	12.04	12.3	11.73	106.32M
August 12, 2025	12.07	11.98	11.98	12.57	11.85	110.88M
August 11, 2025	11.65	12.23	12.23	12.55	11.65	180.41M
August 08, 2025	12.02	11.63	11.63	12.22	11.45	172.36M
August 07, 2025	12.89	12.27	12.27	13.29	12.18	285.28M
August 06, 2025	11.21	12.71	12.71	12.71	10.77	253.46M
August 05, 2025	10.4	10.59	10.59	10.89	10.23	64.68M
August 04, 2025	10.26	10.39	10.39	10.39	10.19	30.13M
August 01, 2025	10.17	10.34	10.34	10.44	10.07	51.83M
July 31, 2025	10.1	10.16	10.16	10.33	10.06	40.58M
July 30, 2025	10.28	10.14	10.14	10.37	10.06	35.77M
July 29, 2025	10.24	10.25	10.25	10.26	10.04	27.69M
July 28, 2025	10.25	10.29	10.29	10.3	10.1	32.52M
July 25, 2025	10.14	10.25	10.25	10.49	10.05	43.44M
July 24, 2025	9.98	10.12	10.12	10.13	9.95	23.39M
July 23, 2025	10.04	9.94	9.94	10.07	9.93	25.68M
July 22, 2025	10.19	10.03	10.03	10.22	9.96	32.78M
July 21, 2025	10.19	10.22	10.22	10.25	10.11	24.41M
July 18, 2025	10.26	10.2	10.2	10.43	10.18	27.73M
July 17, 2025	10.07	10.24	10.24	10.26	10.01	33.48M
July 16, 2025	10.13	10.07	10.07	10.32	10.04	34.92M
July 15, 2025	10.01	10.12	10.12	10.14	9.87	40.08M
July 14, 2025	10.25	10.06	10.06	10.3	9.97	66.74M
July 11, 2025	10.26	10.66	10.66	10.75	10.21	79.7M
July 10, 2025	10.27	10.25	10.25	10.36	10.22	24.99M
July 09, 2025	10.46	10.34	10.34	10.49	10.31	32.98M
July 08, 2025	10.28	10.46	10.46	10.49	10.19	38.74M
July 07, 2025	10.19	10.28	10.28	10.38	10.17	29.15M
July 04, 2025	10.35	10.22	10.22	10.46	10.16	47.57M
July 03, 2025	10.34	10.35	10.35	10.46	10.24	35.89M
July 02, 2025	10.62	10.36	10.36	10.64	10.28	44.34M
July 01, 2025	10.88	10.56	10.56	10.92	10.4	75.29M
June 30, 2025	10.86	10.9	10.9	11.15	10.8	69.29M
June 27, 2025	11.16	10.98	10.98	11.53	10.81	129.29M
June 26, 2025	10.05	11.09	11.09	11.1	9.93	138.12M
June 25, 2025	9.85	10.05	10.05	10.06	9.7	34.4M
June 24, 2025	9.56	9.81	9.81	9.84	9.56	27.91M
June 23, 2025	9.12	9.58	9.58	9.63	9.08	24.77M
June 20, 2025	9.42	9.19	9.19	9.49	9.18	20.39M
June 19, 2025	9.72	9.44	9.44	9.8	9.41	22.95M
June 18, 2025	9.69	9.72	9.72	9.78	9.64	16.83M
June 17, 2025	9.65	9.75	9.75	9.85	9.57	22.37M
June 16, 2025	9.41	9.65	9.65	9.67	9.39	21.4M

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