Orient International Enterprise, Ltd. (SHA:600278)
China · Delayed Price · Currency is CNY 7.46
+0.07 (0.95%)
Aug 1, 2025, 3:00 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.41 | 7.47 | 7.38 | 7.46 | 7.46 | 0.95% | 5,992,165 |
| Jul 31, 2025 | 7.51 | 7.51 | 7.35 | 7.39 | 7.39 | -1.73% | 8,542,734 |
| Jul 30, 2025 | 7.57 | 7.59 | 7.46 | 7.52 | 7.52 | -0.92% | 7,759,700 |
| Jul 29, 2025 | 7.60 | 7.62 | 7.48 | 7.59 | 7.59 | -0.13% | 8,211,400 |
| Jul 28, 2025 | 7.66 | 7.68 | 7.54 | 7.60 | 7.60 | -0.78% | 9,871,950 |
| Jul 25, 2025 | 7.66 | 7.70 | 7.61 | 7.66 | 7.66 | 0.26% | 9,373,219 |
| Jul 24, 2025 | 7.61 | 7.69 | 7.57 | 7.64 | 7.64 | 0.66% | 10,381,000 |
| Jul 23, 2025 | 7.69 | 7.72 | 7.57 | 7.59 | 7.59 | -0.91% | 12,858,300 |
| Jul 22, 2025 | 7.59 | 7.66 | 7.52 | 7.66 | 7.66 | 0.66% | 13,420,500 |
| Jul 21, 2025 | 7.59 | 7.67 | 7.58 | 7.61 | 7.61 | -0.13% | 18,663,122 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.56 | 7.62 | 7.62 | -1.68% | 18,421,496 |
| Jul 17, 2025 | 7.68 | 7.79 | 7.59 | 7.75 | 7.75 | 0.91% | 23,513,590 |
| Jul 16, 2025 | 7.57 | 7.76 | 7.53 | 7.68 | 7.68 | 1.05% | 26,801,890 |
| Jul 15, 2025 | 7.44 | 7.78 | 7.37 | 7.60 | 7.60 | 1.74% | 32,816,681 |
| Jul 14, 2025 | 7.51 | 7.67 | 7.43 | 7.47 | 7.47 | -0.93% | 17,503,422 |
| Jul 11, 2025 | 7.50 | 7.56 | 7.38 | 7.54 | 7.47 | 2.17% | 21,130,000 |
| Jul 10, 2025 | 7.26 | 7.40 | 7.26 | 7.38 | 7.31 | 1.37% | 12,450,950 |
| Jul 9, 2025 | 7.29 | 7.35 | 7.26 | 7.28 | 7.21 | -0.27% | 8,982,700 |
| Jul 8, 2025 | 7.24 | 7.33 | 7.24 | 7.30 | 7.23 | 0.41% | 9,565,700 |
| Jul 7, 2025 | 7.14 | 7.29 | 7.09 | 7.27 | 7.20 | 0.83% | 8,550,400 |
| Jul 4, 2025 | 7.38 | 7.45 | 7.20 | 7.21 | 7.14 | -1.10% | 12,158,697 |
| Jul 3, 2025 | 7.20 | 7.34 | 7.20 | 7.29 | 7.22 | 0.69% | 8,966,200 |
| Jul 2, 2025 | 7.21 | 7.32 | 7.18 | 7.24 | 7.17 | 0.70% | 10,488,100 |
| Jul 1, 2025 | 7.20 | 7.20 | 7.14 | 7.19 | 7.12 | - | 5,800,800 |
| Jun 30, 2025 | 7.18 | 7.20 | 7.13 | 7.19 | 7.12 | 0.28% | 6,291,310 |
| Jun 27, 2025 | 7.15 | 7.20 | 7.11 | 7.17 | 7.10 | 0.70% | 6,357,750 |
| Jun 26, 2025 | 7.20 | 7.22 | 7.10 | 7.12 | 7.05 | -1.25% | 8,461,600 |
| Jun 25, 2025 | 7.08 | 7.25 | 7.03 | 7.21 | 7.14 | 2.27% | 10,924,300 |
| Jun 24, 2025 | 6.90 | 7.06 | 6.90 | 7.05 | 6.98 | 2.03% | 7,173,400 |
| Jun 23, 2025 | 6.72 | 6.92 | 6.72 | 6.91 | 6.84 | 1.62% | 7,119,300 |
| Jun 20, 2025 | 6.88 | 6.91 | 6.80 | 6.80 | 6.73 | -1.31% | 7,343,510 |
| Jun 19, 2025 | 7.22 | 7.22 | 6.88 | 6.89 | 6.82 | -4.57% | 14,814,200 |
| Jun 18, 2025 | 7.23 | 7.25 | 7.12 | 7.22 | 7.15 | -0.55% | 6,335,292 |
| Jun 17, 2025 | 7.28 | 7.31 | 7.21 | 7.26 | 7.19 | -0.82% | 7,991,755 |
| Jun 16, 2025 | 7.28 | 7.37 | 7.23 | 7.32 | 7.25 | -0.27% | 11,295,203 |
| Jun 13, 2025 | 7.50 | 7.57 | 7.34 | 7.34 | 7.27 | -3.17% | 18,807,469 |
| Jun 12, 2025 | 7.37 | 7.58 | 7.31 | 7.58 | 7.51 | 1.88% | 27,147,696 |
| Jun 11, 2025 | 7.20 | 7.60 | 7.16 | 7.44 | 7.37 | 3.33% | 28,010,192 |
| Jun 10, 2025 | 7.23 | 7.26 | 7.06 | 7.20 | 7.13 | -0.41% | 10,487,600 |
| Jun 9, 2025 | 7.15 | 7.24 | 7.15 | 7.23 | 7.16 | 0.70% | 8,959,401 |
| Jun 6, 2025 | 7.24 | 7.29 | 7.15 | 7.18 | 7.11 | 0.14% | 7,270,000 |
| Jun 5, 2025 | 7.22 | 7.25 | 7.13 | 7.17 | 7.10 | -1.10% | 10,707,356 |
| Jun 4, 2025 | 7.28 | 7.28 | 7.19 | 7.25 | 7.18 | -0.55% | 8,595,200 |
| Jun 3, 2025 | 7.18 | 7.37 | 7.11 | 7.29 | 7.22 | 0.97% | 10,482,530 |
| May 30, 2025 | 7.23 | 7.38 | 7.19 | 7.22 | 7.15 | -0.82% | 13,948,600 |
| May 29, 2025 | 7.09 | 7.32 | 7.08 | 7.28 | 7.21 | 2.39% | 14,797,100 |
| May 28, 2025 | 7.15 | 7.22 | 7.09 | 7.11 | 7.04 | -0.84% | 9,514,430 |
| May 27, 2025 | 7.15 | 7.18 | 7.07 | 7.17 | 7.10 | 0.56% | 10,340,456 |
| May 26, 2025 | 7.11 | 7.19 | 7.05 | 7.13 | 7.06 | - | 13,072,400 |
| May 23, 2025 | 7.31 | 7.38 | 7.13 | 7.13 | 7.06 | -3.26% | 19,447,335 |