Orient International Enterprise, Ltd. (SHA:600278)
China · Delayed Price · Currency is CNY 8.75
+0.08 (0.92%)
At close: Jan 30, 2026
SHA:600278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.64 | 7.67 | 7.48 | 7.61 | 7.61 | -0.65% | 6,992,161 |
| Dec 29, 2025 | 7.77 | 7.77 | 7.62 | 7.66 | 7.66 | -1.42% | 8,215,022 |
| Dec 26, 2025 | 7.61 | 7.88 | 7.59 | 7.77 | 7.77 | 1.70% | 10,289,100 |
| Dec 25, 2025 | 7.57 | 7.65 | 7.54 | 7.64 | 7.64 | 0.53% | 4,957,732 |
| Dec 24, 2025 | 7.55 | 7.61 | 7.51 | 7.60 | 7.60 | 0.13% | 6,133,313 |
| Dec 23, 2025 | 7.73 | 7.73 | 7.57 | 7.59 | 7.59 | -1.56% | 6,230,251 |
| Dec 22, 2025 | 7.64 | 7.72 | 7.62 | 7.71 | 7.71 | 0.39% | 5,595,614 |
| Dec 19, 2025 | 7.51 | 7.70 | 7.47 | 7.68 | 7.68 | 2.26% | 7,116,421 |
| Dec 18, 2025 | 7.53 | 7.61 | 7.45 | 7.51 | 7.51 | -0.27% | 7,719,479 |
| Dec 17, 2025 | 7.40 | 7.56 | 7.37 | 7.53 | 7.53 | 1.07% | 7,453,317 |
| Dec 16, 2025 | 7.56 | 7.64 | 7.41 | 7.45 | 7.45 | -1.32% | 9,045,949 |
| Dec 15, 2025 | 7.37 | 7.59 | 7.35 | 7.55 | 7.55 | 1.48% | 7,546,910 |
| Dec 12, 2025 | 7.59 | 7.59 | 7.43 | 7.44 | 7.44 | -1.85% | 8,373,282 |
| Dec 11, 2025 | 7.74 | 7.74 | 7.53 | 7.58 | 7.58 | -1.69% | 10,594,710 |
| Dec 10, 2025 | 7.87 | 7.93 | 7.66 | 7.71 | 7.71 | -3.02% | 11,124,985 |
| Dec 9, 2025 | 7.83 | 7.97 | 7.66 | 7.95 | 7.92 | 1.15% | 15,372,800 |
| Dec 8, 2025 | 7.89 | 8.05 | 7.86 | 7.86 | 7.83 | -0.13% | 11,489,950 |
| Dec 5, 2025 | 7.76 | 7.88 | 7.67 | 7.87 | 7.84 | 1.81% | 6,331,574 |
| Dec 4, 2025 | 7.83 | 7.86 | 7.67 | 7.73 | 7.70 | -1.40% | 7,785,405 |
| Dec 3, 2025 | 7.90 | 7.97 | 7.82 | 7.84 | 7.81 | -1.01% | 7,274,251 |
| Dec 2, 2025 | 7.88 | 7.95 | 7.81 | 7.92 | 7.89 | 0.64% | 7,691,767 |
| Dec 1, 2025 | 7.87 | 7.92 | 7.84 | 7.87 | 7.84 | -0.51% | 6,636,870 |
| Nov 28, 2025 | 7.73 | 7.94 | 7.66 | 7.91 | 7.88 | 2.06% | 12,296,300 |
| Nov 27, 2025 | 7.71 | 7.87 | 7.71 | 7.75 | 7.72 | 0.65% | 8,092,925 |
| Nov 26, 2025 | 7.78 | 7.83 | 7.67 | 7.70 | 7.67 | -0.77% | 8,208,200 |
| Nov 25, 2025 | 7.82 | 7.85 | 7.75 | 7.76 | 7.73 | -0.26% | 8,226,065 |
| Nov 24, 2025 | 7.70 | 7.84 | 7.69 | 7.78 | 7.75 | 1.30% | 9,154,233 |
| Nov 21, 2025 | 8.04 | 8.15 | 7.65 | 7.68 | 7.65 | -5.30% | 17,480,900 |
| Nov 20, 2025 | 8.03 | 8.15 | 7.96 | 8.11 | 8.08 | 0.75% | 10,000,710 |