Orient International Enterprise, Ltd. (SHA:600278)
China · Delayed Price · Currency is CNY 6.65
-0.14 (-2.06%)
May 27, 2026, 3:00 PM CST
SHA:600278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |