Orient International Enterprise, Ltd. (SHA:600278)
China · Delayed Price · Currency is CNY 6.52
-0.01 (-0.15%)
Sep 30, 2026, 3:00 PM CST
SHA:600278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.55 | 6.57 | 6.45 | 6.52 | 6.52 | -0.15% | 4,322,404 |
| Sep 29, 2026 | 6.45 | 6.60 | 6.42 | 6.53 | 6.53 | 0.93% | 4,546,051 |
| Sep 28, 2026 | 6.55 | 6.60 | 6.40 | 6.47 | 6.47 | -1.22% | 4,017,018 |
| Sep 24, 2026 | 6.52 | 6.59 | 6.49 | 6.55 | 6.55 | 0.46% | 4,115,760 |
| Sep 23, 2026 | 6.61 | 6.62 | 6.49 | 6.52 | 6.52 | -1.21% | 4,296,730 |
| Sep 22, 2026 | 6.68 | 6.71 | 6.55 | 6.60 | 6.60 | -1.05% | 6,197,573 |
| Sep 21, 2026 | 6.54 | 6.67 | 6.50 | 6.67 | 6.67 | 1.99% | 4,793,500 |
| Sep 18, 2026 | 6.45 | 6.62 | 6.45 | 6.54 | 6.54 | 1.24% | 5,208,423 |
| Sep 17, 2026 | 6.33 | 6.49 | 6.28 | 6.46 | 6.46 | 1.73% | 4,796,860 |
| Sep 16, 2026 | 6.25 | 6.36 | 6.23 | 6.35 | 6.35 | 1.11% | 3,932,910 |
| Sep 15, 2026 | 6.56 | 6.56 | 6.28 | 6.28 | 6.28 | -3.68% | 6,060,800 |
| Sep 14, 2026 | 6.48 | 6.57 | 6.47 | 6.52 | 6.52 | -0.15% | 4,183,460 |
| Sep 11, 2026 | 6.54 | 6.57 | 6.44 | 6.53 | 6.53 | -0.91% | 6,432,823 |
| Sep 10, 2026 | 6.63 | 6.65 | 6.56 | 6.59 | 6.59 | -0.60% | 4,734,330 |
| Sep 9, 2026 | 6.61 | 6.67 | 6.58 | 6.63 | 6.63 | -0.15% | 4,357,085 |
| Sep 8, 2026 | 6.60 | 6.67 | 6.60 | 6.64 | 6.64 | 0.61% | 4,776,967 |
| Sep 7, 2026 | 6.54 | 6.65 | 6.51 | 6.60 | 6.60 | 0.46% | 4,588,160 |
| Sep 4, 2026 | 6.51 | 6.59 | 6.48 | 6.57 | 6.57 | 0.92% | 5,180,100 |
| Sep 3, 2026 | 6.56 | 6.61 | 6.50 | 6.51 | 6.51 | -0.76% | 4,465,700 |
| Sep 2, 2026 | 6.60 | 6.65 | 6.49 | 6.56 | 6.56 | -0.76% | 5,617,500 |
| Sep 1, 2026 | 6.48 | 6.63 | 6.47 | 6.61 | 6.61 | 1.85% | 8,408,443 |
| Aug 31, 2026 | 6.62 | 6.71 | 6.48 | 6.49 | 6.49 | -2.70% | 13,183,913 |
| Aug 28, 2026 | 6.47 | 6.71 | 6.44 | 6.67 | 6.67 | 5.21% | 19,770,761 |
| Aug 27, 2026 | 6.34 | 6.36 | 6.29 | 6.34 | 6.34 | 0.32% | 3,844,205 |
| Aug 26, 2026 | 6.30 | 6.36 | 6.27 | 6.32 | 6.32 | 0.96% | 4,189,900 |
| Aug 25, 2026 | 6.11 | 6.29 | 6.10 | 6.26 | 6.26 | 1.95% | 4,374,900 |
| 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 |