Orient International Enterprise, Ltd. (SHA:600278)
China · Delayed Price · Currency is CNY 7.06
-0.04 (-0.56%)
Apr 30, 2026, 3:00 PM CST
SHA:600278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.03 | 7.15 | 6.98 | 7.06 | 7.06 | -0.56% | 5,613,232 |
| Apr 29, 2026 | 7.01 | 7.12 | 6.93 | 7.10 | 7.10 | -0.28% | 6,686,100 |
| Apr 28, 2026 | 7.21 | 7.25 | 7.01 | 7.12 | 7.12 | -1.11% | 7,994,310 |
| Apr 27, 2026 | 7.16 | 7.21 | 7.10 | 7.20 | 7.20 | - | 5,057,900 |
| Apr 24, 2026 | 7.21 | 7.24 | 7.13 | 7.20 | 7.20 | -0.14% | 5,015,642 |
| Apr 23, 2026 | 7.23 | 7.28 | 7.18 | 7.21 | 7.21 | -0.83% | 6,679,464 |
| Apr 22, 2026 | 7.26 | 7.33 | 7.19 | 7.27 | 7.27 | 0.14% | 5,172,766 |
| Apr 21, 2026 | 7.25 | 7.30 | 7.19 | 7.26 | 7.26 | -0.27% | 5,093,400 |
| Apr 20, 2026 | 7.28 | 7.29 | 7.18 | 7.28 | 7.28 | -0.55% | 6,335,103 |
| Apr 17, 2026 | 7.33 | 7.33 | 7.21 | 7.32 | 7.32 | - | 6,069,000 |
| Apr 16, 2026 | 7.23 | 7.33 | 7.21 | 7.32 | 7.32 | 1.39% | 5,832,700 |
| Apr 15, 2026 | 7.29 | 7.30 | 7.19 | 7.22 | 7.22 | -0.69% | 5,345,000 |
| Apr 14, 2026 | 7.29 | 7.30 | 7.17 | 7.27 | 7.27 | 0.41% | 4,732,600 |
| Apr 13, 2026 | 7.31 | 7.31 | 7.14 | 7.24 | 7.24 | -0.82% | 5,659,600 |
| Apr 10, 2026 | 7.16 | 7.52 | 7.16 | 7.30 | 7.30 | 2.53% | 11,442,000 |
| Apr 9, 2026 | 7.39 | 7.41 | 7.11 | 7.12 | 7.12 | -3.91% | 6,992,400 |
| Apr 8, 2026 | 7.27 | 7.42 | 7.27 | 7.41 | 7.41 | 3.06% | 6,590,008 |
| Apr 7, 2026 | 7.02 | 7.21 | 7.02 | 7.19 | 7.19 | 2.71% | 5,434,310 |
| Apr 3, 2026 | 7.32 | 7.35 | 6.96 | 7.00 | 7.00 | -4.37% | 10,960,000 |
| Apr 2, 2026 | 7.53 | 7.53 | 7.27 | 7.32 | 7.32 | -2.53% | 5,915,894 |
| Apr 1, 2026 | 7.42 | 7.51 | 7.32 | 7.51 | 7.51 | 2.60% | 8,775,600 |
| Mar 31, 2026 | 7.35 | 7.50 | 7.26 | 7.32 | 7.32 | -0.54% | 6,709,800 |
| Mar 30, 2026 | 7.46 | 7.46 | 7.21 | 7.36 | 7.36 | -1.47% | 7,023,800 |
| Mar 27, 2026 | 7.32 | 7.53 | 7.30 | 7.47 | 7.47 | 1.36% | 5,673,120 |
| Mar 26, 2026 | 7.38 | 7.55 | 7.32 | 7.37 | 7.37 | - | 8,129,300 |
| Mar 25, 2026 | 7.32 | 7.39 | 7.29 | 7.37 | 7.37 | 1.24% | 4,569,900 |
| Mar 24, 2026 | 7.22 | 7.28 | 7.02 | 7.28 | 7.28 | 3.85% | 7,263,000 |
| Mar 23, 2026 | 7.41 | 7.41 | 6.93 | 7.01 | 7.01 | -6.66% | 10,767,100 |
| 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 |