Orient International Enterprise, Ltd. (600278.SS) SHH
7.03
-0.29(-3.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.03
-0.29(-3.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.53 | 7.32 | 7.32 | 7.53 | 7.27 | 5.92M |
| April 01, 2026 | 7.42 | 7.51 | 7.51 | 7.51 | 7.32 | 8.78M |
| March 31, 2026 | 7.35 | 7.32 | 7.32 | 7.5 | 7.26 | 6.71M |
| March 30, 2026 | 7.46 | 7.36 | 7.36 | 7.46 | 7.21 | 7.02M |
| March 27, 2026 | 7.32 | 7.47 | 7.47 | 7.53 | 7.3 | 5.67M |
| March 26, 2026 | 7.38 | 7.37 | 7.37 | 7.55 | 7.32 | 8.13M |
| March 25, 2026 | 7.32 | 7.37 | 7.37 | 7.39 | 7.29 | 4.57M |
| March 24, 2026 | 7.22 | 7.28 | 7.28 | 7.28 | 7.02 | 7.26M |
| March 23, 2026 | 7.41 | 7.01 | 7.01 | 7.41 | 6.93 | 10.77M |
| March 20, 2026 | 7.65 | 7.51 | 7.51 | 7.7 | 7.48 | 5.57M |
| March 19, 2026 | 7.8 | 7.63 | 7.63 | 7.81 | 7.6 | 6.53M |
| March 18, 2026 | 7.84 | 7.86 | 7.86 | 7.86 | 7.72 | 3.42M |
| March 17, 2026 | 7.92 | 7.81 | 7.81 | 7.95 | 7.79 | 5.3M |
| March 16, 2026 | 7.89 | 7.93 | 7.93 | 7.95 | 7.84 | 5.59M |
| March 13, 2026 | 7.93 | 7.9 | 7.9 | 8.05 | 7.86 | 7.24M |
| March 12, 2026 | 7.97 | 7.92 | 7.92 | 8.01 | 7.89 | 4.64M |
| March 11, 2026 | 8.05 | 7.99 | 7.99 | 8.05 | 7.92 | 5.13M |
| March 10, 2026 | 8 | 7.98 | 7.98 | 8.05 | 7.96 | 3.05M |
| March 09, 2026 | 7.95 | 7.92 | 7.92 | 7.99 | 7.83 | 7.15M |
| March 06, 2026 | 7.95 | 8.05 | 8.05 | 8.08 | 7.92 | 6.06M |
| March 05, 2026 | 7.99 | 7.96 | 7.96 | 8.05 | 7.87 | 7.42M |
| March 04, 2026 | 8.15 | 7.83 | 7.83 | 8.15 | 7.83 | 7.16M |
| March 03, 2026 | 8.3 | 8.15 | 8.15 | 8.39 | 8.06 | 10.35M |
| March 02, 2026 | 8.41 | 8.32 | 8.32 | 8.45 | 8.15 | 12.59M |
| February 27, 2026 | 8.72 | 8.6 | 8.6 | 8.73 | 8.51 | 10.9M |
| February 26, 2026 | 8.58 | 8.73 | 8.73 | 9.04 | 8.56 | 15.82M |
| February 25, 2026 | 8.56 | 8.53 | 8.53 | 8.65 | 8.52 | 6.4M |
| February 24, 2026 | 8.64 | 8.55 | 8.55 | 8.64 | 8.49 | 5.56M |
| February 13, 2026 | 8.62 | 8.54 | 0 | 8.66 | 8.47 | 7.21M |
| February 12, 2026 | 8.7 | 8.6 | 0 | 8.7 | 8.51 | 6.14M |
| February 11, 2026 | 8.76 | 8.66 | 0 | 8.79 | 8.6 | 6.99M |
| February 10, 2026 | 8.82 | 8.74 | 0 | 8.84 | 8.72 | 6.59M |
| February 09, 2026 | 8.76 | 8.8 | 0 | 8.84 | 8.67 | 9.2M |
| February 06, 2026 | 8.61 | 8.65 | 0 | 8.91 | 8.53 | 11.81M |
| February 05, 2026 | 8.64 | 8.68 | 0 | 8.74 | 8.56 | 7.37M |
| February 04, 2026 | 8.6 | 8.64 | 0 | 8.65 | 8.52 | 6.75M |
| February 03, 2026 | 8.56 | 8.6 | 0 | 8.75 | 8.56 | 8.33M |
| February 02, 2026 | 8.68 | 8.49 | 0 | 8.82 | 8.49 | 9.8M |
| January 30, 2026 | 8.67 | 8.75 | 0 | 8.8 | 8.55 | 10.49M |
| January 29, 2026 | 8.71 | 8.67 | 0 | 8.81 | 8.58 | 10.35M |
| January 28, 2026 | 8.77 | 8.73 | 0 | 8.86 | 8.62 | 11.35M |
| January 27, 2026 | 9.04 | 8.81 | 0 | 9.05 | 8.69 | 14.63M |
| January 26, 2026 | 9.13 | 9.03 | 0 | 9.2 | 8.92 | 16.1M |
| January 23, 2026 | 8.82 | 9.12 | 0 | 9.23 | 8.78 | 25.58M |
| January 22, 2026 | 8.76 | 8.77 | 0 | 9.04 | 8.72 | 15.58M |
| January 21, 2026 | 8.62 | 8.76 | 0 | 8.78 | 8.42 | 15.08M |
| January 20, 2026 | 8.64 | 8.64 | 0 | 8.75 | 8.57 | 12.65M |
| January 19, 2026 | 8.39 | 8.66 | 0 | 8.87 | 8.34 | 25.26M |
| January 16, 2026 | 8.4 | 8.38 | 0 | 8.47 | 8.17 | 17.07M |
| January 15, 2026 | 8.3 | 8.35 | 0 | 8.53 | 8.27 | 16.66M |
| January 14, 2026 | 8.02 | 8.38 | 0 | 8.63 | 8 | 32.77M |
| January 13, 2026 | 8.24 | 8.02 | 0 | 8.25 | 8.02 | 14.81M |
| January 12, 2026 | 7.83 | 8.24 | 0 | 8.39 | 7.82 | 24.77M |
| January 09, 2026 | 7.83 | 7.85 | 0 | 7.87 | 7.74 | 8.9M |
| January 08, 2026 | 7.73 | 7.79 | 0 | 7.81 | 7.69 | 7.89M |
| January 07, 2026 | 7.74 | 7.74 | 0 | 7.78 | 7.69 | 7.4M |
| January 06, 2026 | 7.62 | 7.77 | 0 | 7.78 | 7.61 | 9.51M |
| January 05, 2026 | 7.6 | 7.62 | 0 | 7.66 | 7.54 | 7.34M |
| December 31, 2025 | 7.61 | 7.6 | 0 | 7.62 | 7.49 | 6.41M |
| December 30, 2025 | 7.64 | 7.61 | 0 | 7.67 | 7.48 | 6.99M |