Orient International Enterprise, Ltd. (SHA:600278)
China · Delayed Price · Currency is CNY 7.51
-0.12 (-1.57%)
Mar 20, 2026, 3:00 PM CST
SHA:600278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.65 | 7.70 | 7.48 | 7.51 | 7.51 | -1.57% | 5,574,200 |
| Mar 19, 2026 | 7.80 | 7.81 | 7.60 | 7.63 | 7.63 | -2.93% | 6,528,499 |
| Mar 18, 2026 | 7.84 | 7.86 | 7.72 | 7.86 | 7.86 | 0.64% | 3,417,000 |
| Mar 17, 2026 | 7.92 | 7.95 | 7.79 | 7.81 | 7.81 | -1.51% | 5,301,000 |
| Mar 16, 2026 | 7.89 | 7.95 | 7.84 | 7.93 | 7.93 | 0.38% | 5,585,978 |
| Mar 13, 2026 | 7.93 | 8.05 | 7.86 | 7.90 | 7.90 | -0.25% | 7,239,970 |
| Mar 12, 2026 | 7.97 | 8.01 | 7.89 | 7.92 | 7.92 | -0.88% | 4,643,888 |
| Mar 11, 2026 | 8.05 | 8.05 | 7.92 | 7.99 | 7.99 | -0.50% | 5,132,859 |
| Mar 10, 2026 | 8.00 | 8.05 | 7.93 | 8.03 | 8.03 | 1.39% | 5,822,311 |
| Mar 9, 2026 | 7.95 | 7.99 | 7.83 | 7.92 | 7.92 | -1.61% | 7,153,871 |
| Mar 6, 2026 | 7.95 | 8.08 | 7.92 | 8.05 | 8.05 | 1.13% | 6,055,278 |
| Mar 5, 2026 | 7.99 | 8.05 | 7.87 | 7.96 | 7.96 | 1.02% | 7,423,980 |
| Mar 4, 2026 | 8.15 | 8.15 | 7.82 | 7.88 | 7.88 | -3.31% | 11,427,640 |
| Mar 3, 2026 | 8.30 | 8.39 | 8.06 | 8.15 | 8.15 | -2.04% | 10,346,230 |
| Mar 2, 2026 | 8.41 | 8.45 | 8.15 | 8.32 | 8.32 | -3.26% | 12,587,500 |
| Feb 27, 2026 | 8.72 | 8.73 | 8.51 | 8.60 | 8.60 | -1.49% | 10,897,800 |
| Feb 26, 2026 | 8.58 | 9.04 | 8.56 | 8.73 | 8.73 | 2.34% | 15,824,310 |
| Feb 25, 2026 | 8.56 | 8.65 | 8.52 | 8.53 | 8.53 | -0.23% | 6,399,900 |
| Feb 24, 2026 | 8.64 | 8.64 | 8.49 | 8.55 | 8.55 | 0.12% | 5,563,764 |
| Feb 13, 2026 | 8.62 | 8.66 | 8.47 | 8.54 | 8.54 | -0.70% | 7,210,950 |
| Feb 12, 2026 | 8.70 | 8.70 | 8.51 | 8.60 | 8.60 | -0.69% | 6,143,523 |
| Feb 11, 2026 | 8.76 | 8.79 | 8.60 | 8.66 | 8.66 | -0.92% | 6,992,113 |
| Feb 10, 2026 | 8.82 | 8.84 | 8.72 | 8.74 | 8.74 | -0.68% | 6,589,090 |
| Feb 9, 2026 | 8.76 | 8.84 | 8.67 | 8.80 | 8.80 | 1.73% | 9,199,600 |
| Feb 6, 2026 | 8.61 | 8.91 | 8.53 | 8.65 | 8.65 | -0.35% | 11,807,890 |
| Feb 5, 2026 | 8.64 | 8.74 | 8.56 | 8.68 | 8.68 | 0.46% | 7,365,100 |
| Feb 4, 2026 | 8.60 | 8.65 | 8.52 | 8.64 | 8.64 | 0.47% | 6,753,623 |
| Feb 3, 2026 | 8.56 | 8.75 | 8.56 | 8.60 | 8.60 | 1.30% | 8,329,512 |
| Feb 2, 2026 | 8.68 | 8.82 | 8.49 | 8.49 | 8.49 | -2.97% | 9,799,723 |
| Jan 30, 2026 | 8.67 | 8.80 | 8.55 | 8.75 | 8.75 | 0.92% | 10,488,980 |
| Jan 29, 2026 | 8.71 | 8.81 | 8.58 | 8.67 | 8.67 | -0.69% | 10,349,000 |
| Jan 28, 2026 | 8.77 | 8.86 | 8.62 | 8.73 | 8.73 | -0.91% | 11,352,340 |
| Jan 27, 2026 | 9.04 | 9.05 | 8.69 | 8.81 | 8.81 | -2.44% | 14,629,980 |
| Jan 26, 2026 | 9.13 | 9.20 | 8.92 | 9.03 | 9.03 | -0.99% | 16,101,931 |
| Jan 23, 2026 | 8.82 | 9.23 | 8.78 | 9.12 | 9.12 | 3.99% | 25,575,320 |
| Jan 22, 2026 | 8.76 | 9.04 | 8.72 | 8.77 | 8.77 | 0.11% | 15,583,690 |
| Jan 21, 2026 | 8.62 | 8.78 | 8.42 | 8.76 | 8.76 | 1.39% | 15,082,121 |
| Jan 20, 2026 | 8.64 | 8.75 | 8.57 | 8.64 | 8.64 | -0.23% | 12,649,100 |
| Jan 19, 2026 | 8.39 | 8.87 | 8.34 | 8.66 | 8.66 | 3.34% | 25,259,420 |
| Jan 16, 2026 | 8.40 | 8.47 | 8.17 | 8.38 | 8.38 | 0.36% | 17,067,418 |
| Jan 15, 2026 | 8.30 | 8.53 | 8.27 | 8.35 | 8.35 | -0.36% | 16,656,500 |
| Jan 14, 2026 | 8.02 | 8.63 | 8.00 | 8.38 | 8.38 | 4.49% | 32,765,190 |
| Jan 13, 2026 | 8.24 | 8.25 | 8.02 | 8.02 | 8.02 | -2.67% | 14,808,511 |
| Jan 12, 2026 | 7.83 | 8.39 | 7.82 | 8.24 | 8.24 | 4.97% | 24,771,011 |
| Jan 9, 2026 | 7.83 | 7.87 | 7.74 | 7.85 | 7.85 | 0.77% | 8,899,611 |
| Jan 8, 2026 | 7.73 | 7.81 | 7.69 | 7.79 | 7.79 | 0.65% | 7,885,501 |
| Jan 7, 2026 | 7.74 | 7.78 | 7.69 | 7.74 | 7.74 | -0.39% | 7,399,947 |
| Jan 6, 2026 | 7.62 | 7.78 | 7.61 | 7.77 | 7.77 | 1.97% | 9,509,565 |
| Jan 5, 2026 | 7.60 | 7.66 | 7.54 | 7.62 | 7.62 | 0.26% | 7,344,766 |
| Dec 31, 2025 | 7.61 | 7.62 | 7.49 | 7.60 | 7.60 | -0.13% | 6,410,350 |