Orient International Enterprise, Ltd. (SHA:600278)
China · Delayed Price · Currency is CNY 6.14
-0.02 (-0.32%)
Aug 24, 2026, 3:00 PM CST
SHA:600278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.18 | 6.23 | 6.10 | 6.14 | 6.14 | -0.32% | 3,223,299 |
| Aug 21, 2026 | 6.21 | 6.25 | 6.09 | 6.16 | 6.16 | -1.12% | 3,065,695 |
| Aug 20, 2026 | 6.11 | 6.25 | 6.10 | 6.23 | 6.23 | 1.96% | 3,350,700 |
| Aug 19, 2026 | 6.25 | 6.26 | 6.09 | 6.11 | 6.11 | -2.40% | 4,004,500 |
| Aug 18, 2026 | 6.29 | 6.30 | 6.23 | 6.26 | 6.26 | -0.79% | 2,469,175 |
| Aug 17, 2026 | 6.20 | 6.31 | 6.15 | 6.31 | 6.31 | 1.77% | 3,572,693 |
| Aug 14, 2026 | 6.24 | 6.28 | 6.17 | 6.20 | 6.20 | -0.64% | 2,902,156 |
| Aug 13, 2026 | 6.38 | 6.38 | 6.23 | 6.24 | 6.24 | -1.58% | 5,115,600 |
| Aug 12, 2026 | 6.34 | 6.60 | 6.33 | 6.41 | 6.34 | 0.79% | 7,157,299 |
| Aug 11, 2026 | 6.35 | 6.41 | 6.33 | 6.36 | 6.29 | -0.62% | 3,665,300 |
| Aug 10, 2026 | 6.25 | 6.41 | 6.25 | 6.40 | 6.33 | 1.91% | 5,442,008 |
| Aug 7, 2026 | 6.28 | 6.33 | 6.17 | 6.28 | 6.21 | - | 3,881,201 |
| Aug 6, 2026 | 6.27 | 6.29 | 6.20 | 6.28 | 6.21 | 0.16% | 3,388,261 |
| Aug 5, 2026 | 6.32 | 6.34 | 6.22 | 6.27 | 6.20 | -0.63% | 4,339,400 |
| Aug 4, 2026 | 6.37 | 6.44 | 6.30 | 6.31 | 6.24 | -0.94% | 4,660,692 |
| Aug 3, 2026 | 6.28 | 6.38 | 6.27 | 6.37 | 6.30 | 1.27% | 3,144,900 |
| Jul 31, 2026 | 6.27 | 6.32 | 6.23 | 6.29 | 6.22 | 0.16% | 3,482,900 |
| Jul 30, 2026 | 6.23 | 6.32 | 6.18 | 6.28 | 6.21 | 0.64% | 4,598,677 |
| Jul 29, 2026 | 6.15 | 6.27 | 6.12 | 6.24 | 6.17 | 1.46% | 4,376,729 |
| Jul 28, 2026 | 6.06 | 6.17 | 6.04 | 6.15 | 6.08 | 0.82% | 3,829,600 |
| Jul 27, 2026 | 6.02 | 6.13 | 6.01 | 6.10 | 6.03 | 1.16% | 3,333,900 |
| Jul 24, 2026 | 6.08 | 6.10 | 5.96 | 6.03 | 5.96 | -1.15% | 4,415,900 |
| Jul 23, 2026 | 5.98 | 6.11 | 5.95 | 6.10 | 6.03 | 2.01% | 5,076,400 |
| Jul 22, 2026 | 6.00 | 6.09 | 5.93 | 5.98 | 5.91 | -0.83% | 4,534,000 |
| Jul 21, 2026 | 6.07 | 6.09 | 5.95 | 6.03 | 5.96 | -0.66% | 6,303,100 |
| Jul 20, 2026 | 6.07 | 6.19 | 6.00 | 6.07 | 6.00 | 0.33% | 5,998,330 |
| Jul 17, 2026 | 6.18 | 6.28 | 6.00 | 6.05 | 5.98 | -2.42% | 5,507,400 |
| Jul 16, 2026 | 6.14 | 6.23 | 6.09 | 6.20 | 6.13 | 0.65% | 4,029,830 |
| Jul 15, 2026 | 6.05 | 6.22 | 5.98 | 6.16 | 6.09 | 1.99% | 5,354,130 |
| Jul 14, 2026 | 5.97 | 6.06 | 5.89 | 6.04 | 5.97 | 2.03% | 4,134,713 |
| Jul 13, 2026 | 6.05 | 6.09 | 5.89 | 5.92 | 5.86 | -2.95% | 4,472,843 |
| Jul 10, 2026 | 6.00 | 6.20 | 5.97 | 6.10 | 6.03 | 0.49% | 4,512,401 |
| Jul 9, 2026 | 6.10 | 6.14 | 5.93 | 6.07 | 6.00 | -0.49% | 4,677,500 |
| Jul 8, 2026 | 6.02 | 6.18 | 5.93 | 6.10 | 6.03 | 1.16% | 5,004,333 |
| Jul 7, 2026 | 6.18 | 6.19 | 5.99 | 6.03 | 5.96 | -2.43% | 5,798,100 |
| Jul 6, 2026 | 6.18 | 6.24 | 6.13 | 6.18 | 6.11 | - | 3,391,300 |
| Jul 3, 2026 | 6.16 | 6.26 | 6.12 | 6.18 | 6.11 | - | 4,628,400 |
| Jul 2, 2026 | 6.13 | 6.27 | 6.10 | 6.18 | 6.11 | - | 6,251,918 |
| Jul 1, 2026 | 5.88 | 6.19 | 5.87 | 6.18 | 6.11 | 5.10% | 8,462,600 |
| Jun 30, 2026 | 5.88 | 6.01 | 5.78 | 5.88 | 5.82 | -0.84% | 6,043,200 |
| Jun 29, 2026 | 5.96 | 6.06 | 5.82 | 5.93 | 5.87 | -0.84% | 6,657,214 |
| Jun 26, 2026 | 6.25 | 6.38 | 5.98 | 5.98 | 5.91 | -4.78% | 8,582,792 |
| Jun 25, 2026 | 6.61 | 6.62 | 6.26 | 6.28 | 6.21 | -5.42% | 11,279,700 |
| Jun 24, 2026 | 6.50 | 6.79 | 6.40 | 6.64 | 6.57 | 2.15% | 12,324,500 |
| Jun 23, 2026 | 6.45 | 6.71 | 6.42 | 6.50 | 6.43 | - | 9,540,259 |
| Jun 22, 2026 | 6.33 | 6.52 | 6.10 | 6.50 | 6.43 | 2.52% | 10,203,150 |
| Jun 18, 2026 | 6.32 | 6.49 | 6.18 | 6.34 | 6.27 | - | 8,832,400 |
| Jun 17, 2026 | 6.25 | 6.46 | 6.14 | 6.34 | 6.27 | 0.96% | 8,749,300 |
| Jun 16, 2026 | 6.35 | 6.43 | 6.20 | 6.28 | 6.21 | -1.87% | 7,569,855 |
| Jun 15, 2026 | 6.29 | 6.45 | 6.24 | 6.40 | 6.33 | 2.40% | 7,109,191 |