Orient International Enterprise, Ltd. (600278.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600278.SS Historical Return
If you invested ¥1000 in Orient International Enterprise, Ltd. (600278.SS) 10 years ago, it would be worth ¥391.96 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥886.02, while ¥1000 invested 1 year ago would be worth ¥872.99. This corresponds to total returns of -60.8%, -11.4%, -12.7%, respectively, with annualized returns of -8.94%, -2.39%, -12.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600278.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.54 | 6.53 | 6.53 | 6.57 | 6.44 | 6.43M |
| September 10, 2026 | 6.63 | 6.59 | 6.59 | 6.65 | 6.56 | 4.73M |
| September 09, 2026 | 6.61 | 6.63 | 6.63 | 6.67 | 6.58 | 4.36M |
| September 08, 2026 | 6.6 | 6.64 | 6.64 | 6.67 | 6.6 | 4.78M |
| September 07, 2026 | 6.54 | 6.6 | 6.6 | 6.65 | 6.51 | 4.59M |
| September 04, 2026 | 6.51 | 6.57 | 6.57 | 6.59 | 6.48 | 5.18M |
| September 03, 2026 | 6.56 | 6.51 | 6.51 | 6.61 | 6.5 | 4.47M |
| September 02, 2026 | 6.6 | 6.56 | 6.56 | 6.65 | 6.49 | 5.62M |
| September 01, 2026 | 6.48 | 6.61 | 6.61 | 6.63 | 6.47 | 8.41M |
| August 31, 2026 | 6.62 | 6.49 | 6.49 | 6.71 | 6.48 | 13.18M |
| August 28, 2026 | 6.47 | 6.67 | 6.67 | 6.71 | 6.44 | 19.77M |
| August 27, 2026 | 6.34 | 6.34 | 6.34 | 6.36 | 6.29 | 3.84M |
| August 26, 2026 | 6.3 | 6.32 | 6.32 | 6.36 | 6.27 | 4.19M |
| August 25, 2026 | 6.11 | 6.26 | 6.26 | 6.29 | 6.1 | 4.37M |
| August 24, 2026 | 6.18 | 6.14 | 6.14 | 6.23 | 6.1 | 3.22M |
| August 21, 2026 | 6.21 | 6.16 | 6.16 | 6.25 | 6.09 | 3.07M |
| August 20, 2026 | 6.11 | 6.23 | 6.23 | 6.25 | 6.1 | 3.35M |
| August 19, 2026 | 6.25 | 6.11 | 6.11 | 6.26 | 6.09 | 4M |
| August 18, 2026 | 6.29 | 6.26 | 6.26 | 6.3 | 6.23 | 2.47M |
| August 17, 2026 | 6.2 | 6.31 | 6.31 | 6.31 | 6.15 | 3.57M |
| August 14, 2026 | 6.24 | 6.2 | 6.2 | 6.28 | 6.17 | 2.9M |
| August 13, 2026 | 6.38 | 6.24 | 6.24 | 6.38 | 6.23 | 5.12M |
| August 12, 2026 | 6.34 | 6.41 | 6.41 | 6.6 | 6.33 | 7.16M |
| August 11, 2026 | 6.35 | 6.36 | 6.36 | 6.41 | 6.33 | 3.67M |
| August 10, 2026 | 6.25 | 6.4 | 6.4 | 6.41 | 6.25 | 5.44M |
| August 07, 2026 | 6.28 | 6.28 | 6.28 | 6.33 | 6.17 | 3.88M |
| August 06, 2026 | 6.27 | 6.28 | 6.28 | 6.29 | 6.2 | 3.39M |
| August 05, 2026 | 6.32 | 6.27 | 6.27 | 6.34 | 6.22 | 4.34M |
| August 04, 2026 | 6.37 | 6.31 | 6.31 | 6.44 | 6.3 | 4.66M |
| August 03, 2026 | 6.28 | 6.37 | 6.37 | 6.38 | 6.27 | 3.14M |
| July 31, 2026 | 6.27 | 6.29 | 6.29 | 6.32 | 6.23 | 3.48M |
| July 30, 2026 | 6.23 | 6.28 | 6.28 | 6.32 | 6.18 | 4.6M |
| July 29, 2026 | 6.15 | 6.24 | 6.24 | 6.27 | 6.12 | 4.38M |
| July 28, 2026 | 6.06 | 6.15 | 6.15 | 6.17 | 6.04 | 3.83M |
| July 27, 2026 | 6.02 | 6.1 | 6.1 | 6.13 | 6.01 | 3.33M |
| July 23, 2026 | 5.98 | 6.1 | 6.1 | 6.11 | 5.95 | 5.08M |
| July 22, 2026 | 6 | 5.98 | 5.98 | 6.09 | 5.93 | 4.53M |
| July 21, 2026 | 6.07 | 6.03 | 6.03 | 6.09 | 5.95 | 6.3M |
| July 20, 2026 | 6.07 | 6.07 | 6.07 | 6.19 | 6 | 6M |
| July 17, 2026 | 6.18 | 6.05 | 6.05 | 6.28 | 6 | 5.51M |
| July 16, 2026 | 6.14 | 6.2 | 6.2 | 6.23 | 6.09 | 4.03M |
| July 15, 2026 | 6.05 | 6.16 | 6.16 | 6.22 | 5.98 | 5.35M |
| July 14, 2026 | 5.97 | 6.04 | 6.04 | 6.06 | 5.89 | 4.13M |
| July 13, 2026 | 6.05 | 5.92 | 5.92 | 6.09 | 5.89 | 4.47M |
| July 10, 2026 | 6 | 6.1 | 6.1 | 6.2 | 5.97 | 4.51M |
| July 09, 2026 | 6.1 | 6.07 | 6.07 | 6.14 | 5.93 | 4.68M |
| July 08, 2026 | 6.02 | 6.1 | 6.1 | 6.18 | 5.93 | 5M |
| July 07, 2026 | 6.18 | 6.03 | 6.03 | 6.19 | 5.99 | 5.8M |
| July 06, 2026 | 6.18 | 6.18 | 6.18 | 6.24 | 6.13 | 3.39M |
| July 03, 2026 | 6.16 | 6.18 | 6.18 | 6.26 | 6.12 | 4.63M |
| July 02, 2026 | 6.13 | 6.18 | 6.18 | 6.27 | 6.1 | 6.25M |
| July 01, 2026 | 5.88 | 6.18 | 6.18 | 6.19 | 5.87 | 8.46M |
| June 30, 2026 | 5.88 | 5.88 | 5.88 | 6.01 | 5.78 | 6.04M |
| June 29, 2026 | 5.96 | 5.93 | 5.93 | 6.06 | 5.82 | 6.66M |
| June 26, 2026 | 6.25 | 5.98 | 5.98 | 6.38 | 5.98 | 8.58M |
| June 25, 2026 | 6.61 | 6.28 | 6.28 | 6.62 | 6.26 | 11.28M |
| June 24, 2026 | 6.5 | 6.64 | 6.64 | 6.79 | 6.4 | 12.32M |
| June 23, 2026 | 6.45 | 6.5 | 6.5 | 6.71 | 6.42 | 9.54M |
| June 22, 2026 | 6.33 | 6.5 | 6.5 | 6.52 | 6.1 | 10.2M |
| June 18, 2026 | 6.32 | 6.34 | 6.34 | 6.49 | 6.18 | 8.83M |
AD
