Orient Group Incorporation - 600811.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	0.36	0.36	0.36	0.36	0.36	0
April 28, 2025	0.36	0.36	0.36	0.36	0.36	0
April 25, 2025	0.36	0.36	0.36	0.36	0.36	0
April 24, 2025	0.36	0.36	0.36	0.36	0.36	0
April 23, 2025	0.36	0.36	0.36	0.36	0.36	0
April 22, 2025	0.36	0.36	0.36	0.36	0.36	0
April 21, 2025	0.36	0.36	0.36	0.36	0.36	0
April 18, 2025	0.36	0.36	0.36	0.36	0.36	0
April 17, 2025	0.36	0.36	0.36	0.36	0.36	0
April 16, 2025	0.36	0.36	0.36	0.36	0.36	0
April 15, 2025	0.36	0.36	0.36	0.36	0.36	0
April 14, 2025	0.35	0.36	0.36	0.37	0.35	824.23M
April 11, 2025	0.37	0.37	0.37	0.37	0.37	122.77M
April 10, 2025	0.39	0.39	0.39	0.39	0.39	21.03M
April 09, 2025	0.41	0.41	0.41	0.41	0.41	9.55M
April 08, 2025	0.43	0.43	0.43	0.43	0.43	5.97M
April 07, 2025	0.45	0.45	0.45	0.45	0.45	3.86M
April 03, 2025	0.47	0.47	0.47	0.47	0.47	8.15M
April 02, 2025	0.49	0.49	0.49	0.49	0.49	6.13M
April 01, 2025	0.52	0.52	0.52	0.52	0.52	5.18M
March 31, 2025	0.55	0.55	0.55	0.55	0.55	6.09M
March 28, 2025	0.58	0.58	0.58	0.58	0.58	53.56M
March 27, 2025	0.61	0.61	0.61	0.61	0.61	71.58M
March 26, 2025	0.64	0.64	0.64	0.64	0.64	22.31M
March 25, 2025	0.67	0.67	0.67	0.67	0.67	17.93M
March 24, 2025	0.71	0.71	0.71	0.71	0.71	12.96M
March 21, 2025	0.75	0.75	0.75	0.75	0.75	16.41M
March 20, 2025	0.79	0.79	0.79	0.79	0.79	8.27M
March 19, 2025	0.83	0.83	0.83	0.83	0.83	9.58M
March 18, 2025	0.87	0.87	0.87	0.87	0.87	20.66M
March 17, 2025	0.92	0.92	0.92	0.92	0.92	0
March 14, 2025	0.92	0.92	0.92	0.92	0.92	112.06M
March 13, 2025	1.02	1.02	1.02	1.02	1.02	235.81M
March 12, 2025	0.93	1.13	1.13	1.13	0.93	1.18B
March 11, 2025	1.03	1.03	1.03	1.03	1.03	119M
March 10, 2025	1.14	1.14	1.14	1.14	1.14	33.78M
March 07, 2025	1.27	1.27	1.27	1.27	1.27	49M
March 06, 2025	1.41	1.41	1.41	1.41	1.41	38.25M
March 05, 2025	1.57	1.57	1.57	1.57	1.57	25.15M
March 04, 2025	1.74	1.74	1.74	1.74	1.74	29.26M
March 03, 2025	1.93	1.93	1.93	1.93	1.93	56.43M
February 28, 2025	2.29	2.14	2.14	2.29	2.13	255.17M
February 27, 2025	2.27	2.31	2.31	2.38	2.25	336.88M
February 26, 2025	2.27	2.27	2.27	2.34	2.23	301.67M
February 25, 2025	2.31	2.28	2.28	2.4	2.22	567.45M
February 24, 2025	2.11	2.31	2.31	2.31	2.11	333.3M
February 21, 2025	2.09	2.1	2.1	2.13	2.05	206.4M
February 20, 2025	2.1	2.11	2.11	2.12	2.07	186.67M
February 19, 2025	2.12	2.13	2.13	2.16	2.07	238.25M
February 18, 2025	2.26	2.11	2.11	2.27	2.1	343.38M
February 17, 2025	2.16	2.29	2.29	2.35	2.16	432.88M
February 14, 2025	2.35	2.27	2.27	2.52	2.25	703.52M
February 13, 2025	2.35	2.37	2.37	2.37	2.21	304.22M
February 12, 2025	1.94	2.15	2.15	2.15	1.93	422.12M
February 11, 2025	2.02	1.95	1.95	2.03	1.94	196.65M
February 10, 2025	1.94	2.02	2.02	2.04	1.93	276.58M
February 07, 2025	1.89	1.97	1.97	2.03	1.87	287.55M
February 06, 2025	1.85	1.9	1.9	1.95	1.84	222.61M
February 05, 2025	1.82	1.83	1.83	1.84	1.79	152.23M
January 27, 2025	1.87	1.8	1.8	1.89	1.8	177.75M

Orient Group Incorporation (600811.SS) SHH