Orient International Enterprise, Ltd. (SHA:600278)
China · Delayed Price · Currency is CNY 6.34
0.00 (0.00%)
Jun 18, 2026, 3:00 PM CST
SHA:600278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.32 | 6.49 | 6.18 | 6.34 | 6.34 | - | 8,832,400 |
| Jun 17, 2026 | 6.25 | 6.46 | 6.14 | 6.34 | 6.34 | 0.96% | 8,749,300 |
| Jun 16, 2026 | 6.35 | 6.43 | 6.20 | 6.28 | 6.28 | -1.88% | 7,569,855 |
| Jun 15, 2026 | 6.29 | 6.45 | 6.24 | 6.40 | 6.40 | 2.40% | 7,109,191 |
| Jun 12, 2026 | 6.16 | 6.38 | 6.12 | 6.25 | 6.25 | 2.12% | 7,415,000 |
| Jun 11, 2026 | 6.16 | 6.24 | 6.05 | 6.12 | 6.12 | -1.61% | 3,225,437 |
| Jun 10, 2026 | 6.26 | 6.29 | 6.10 | 6.22 | 6.22 | -0.80% | 5,563,450 |
| Jun 9, 2026 | 6.31 | 6.31 | 6.19 | 6.27 | 6.27 | 0.32% | 2,424,759 |
| Jun 8, 2026 | 6.32 | 6.43 | 6.17 | 6.25 | 6.25 | -2.80% | 4,513,243 |
| Jun 5, 2026 | 6.45 | 6.52 | 6.40 | 6.43 | 6.43 | -0.31% | 3,896,730 |
| Jun 4, 2026 | 6.57 | 6.61 | 6.38 | 6.45 | 6.45 | -1.98% | 3,930,176 |
| Jun 3, 2026 | 6.66 | 6.66 | 6.46 | 6.58 | 6.58 | -1.35% | 5,542,900 |
| Jun 2, 2026 | 6.82 | 6.83 | 6.63 | 6.67 | 6.67 | -2.20% | 5,856,700 |
| Jun 1, 2026 | 6.58 | 6.85 | 6.55 | 6.82 | 6.82 | 3.49% | 5,140,397 |
| May 29, 2026 | 6.55 | 6.66 | 6.51 | 6.59 | 6.59 | 0.30% | 5,060,634 |
| May 28, 2026 | 6.58 | 6.68 | 6.45 | 6.57 | 6.57 | -1.20% | 3,506,542 |
| May 27, 2026 | 6.79 | 6.83 | 6.55 | 6.65 | 6.65 | -2.06% | 5,778,791 |
| May 26, 2026 | 6.93 | 6.93 | 6.76 | 6.79 | 6.79 | -2.16% | 4,680,978 |
| May 25, 2026 | 6.88 | 6.97 | 6.85 | 6.94 | 6.94 | 1.02% | 4,786,200 |
| May 22, 2026 | 6.98 | 6.98 | 6.79 | 6.87 | 6.87 | -0.43% | 5,365,221 |
| May 21, 2026 | 7.12 | 7.19 | 6.87 | 6.90 | 6.90 | -1.99% | 6,978,600 |
| May 20, 2026 | 7.10 | 7.11 | 7.00 | 7.04 | 7.04 | -0.98% | 4,773,134 |
| May 19, 2026 | 7.01 | 7.15 | 6.96 | 7.11 | 7.11 | 1.28% | 4,879,219 |
| May 18, 2026 | 7.04 | 7.04 | 6.85 | 7.02 | 7.02 | -0.43% | 7,486,047 |
| May 15, 2026 | 7.19 | 7.24 | 7.01 | 7.05 | 7.05 | -1.81% | 8,746,322 |
| May 14, 2026 | 7.55 | 7.55 | 7.16 | 7.18 | 7.18 | -4.14% | 13,980,368 |
| May 13, 2026 | 7.57 | 7.80 | 7.48 | 7.49 | 7.49 | -1.32% | 20,531,864 |
| May 12, 2026 | 7.32 | 7.67 | 7.11 | 7.59 | 7.59 | 3.69% | 22,762,147 |
| May 11, 2026 | 7.25 | 7.40 | 7.20 | 7.32 | 7.32 | 1.10% | 9,998,165 |
| May 8, 2026 | 7.12 | 7.24 | 7.09 | 7.24 | 7.24 | 1.69% | 9,146,335 |
| May 7, 2026 | 7.12 | 7.20 | 7.04 | 7.12 | 7.12 | 0.28% | 8,154,477 |
| May 6, 2026 | 7.09 | 7.15 | 7.04 | 7.10 | 7.10 | 0.57% | 6,220,506 |
| 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 |