Guangxi Oriental Intelligent Manufacturing Technology Co., Ltd. (SHE:002175)
China · Delayed Price · Currency is CNY 4.520
+0.070 (1.57%)
At close: Jan 23, 2026
SHE:002175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.44 | 4.52 | 4.42 | 4.52 | 4.52 | 1.57% | 50,401,360 |
| Jan 22, 2026 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 0.45% | 33,435,910 |
| Jan 21, 2026 | 4.39 | 4.45 | 4.35 | 4.43 | 4.43 | 0.23% | 32,686,660 |
| Jan 20, 2026 | 4.45 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 34,512,200 |
| Jan 19, 2026 | 4.43 | 4.46 | 4.39 | 4.46 | 4.46 | -0.22% | 31,896,080 |
| Jan 16, 2026 | 4.44 | 4.47 | 4.38 | 4.47 | 4.47 | 0.90% | 45,257,242 |
| Jan 15, 2026 | 4.51 | 4.54 | 4.40 | 4.43 | 4.43 | -3.90% | 79,460,520 |
| Jan 14, 2026 | 4.51 | 4.66 | 4.50 | 4.61 | 4.61 | 1.99% | 76,534,800 |
| Jan 13, 2026 | 4.67 | 4.70 | 4.50 | 4.52 | 4.52 | -3.42% | 70,304,140 |
| Jan 12, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 2.41% | 77,009,180 |
| Jan 9, 2026 | 4.51 | 4.58 | 4.49 | 4.57 | 4.57 | 1.33% | 55,316,990 |
| Jan 8, 2026 | 4.46 | 4.53 | 4.45 | 4.51 | 4.51 | 0.45% | 42,343,920 |
| Jan 7, 2026 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -1.75% | 49,359,400 |
| Jan 6, 2026 | 4.44 | 4.59 | 4.42 | 4.57 | 4.57 | 2.93% | 68,285,760 |
| Jan 5, 2026 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | 0.23% | 39,602,000 |
| Dec 31, 2025 | 4.49 | 4.50 | 4.42 | 4.43 | 4.43 | -1.12% | 35,746,140 |
| Dec 30, 2025 | 4.48 | 4.53 | 4.41 | 4.48 | 4.48 | -0.88% | 44,625,800 |
| Dec 29, 2025 | 4.62 | 4.65 | 4.51 | 4.52 | 4.52 | -3.21% | 65,623,670 |
| Dec 26, 2025 | 4.61 | 4.75 | 4.57 | 4.67 | 4.67 | -0.21% | 77,219,200 |
| Dec 25, 2025 | 4.69 | 4.83 | 4.66 | 4.68 | 4.68 | 0.86% | 87,993,700 |
| Dec 24, 2025 | 4.72 | 4.74 | 4.56 | 4.64 | 4.64 | -2.11% | 104,169,300 |
| Dec 23, 2025 | 5.20 | 5.20 | 4.74 | 4.74 | 4.74 | 0.21% | 210,215,700 |
| Dec 22, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10.00% | 19,123,760 |
| Dec 12, 2025 | 4.28 | 4.34 | 4.27 | 4.30 | 4.30 | 0.47% | 30,713,345 |
| Dec 11, 2025 | 4.44 | 4.45 | 4.27 | 4.28 | 4.28 | -3.60% | 53,471,100 |
| Dec 10, 2025 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | 0.68% | 37,703,560 |
| Dec 9, 2025 | 4.48 | 4.54 | 4.41 | 4.41 | 4.41 | -2.00% | 44,866,800 |
| Dec 8, 2025 | 4.50 | 4.52 | 4.44 | 4.50 | 4.50 | 0.67% | 49,505,040 |
| Dec 5, 2025 | 4.43 | 4.48 | 4.35 | 4.47 | 4.47 | 0.90% | 54,631,670 |
| Dec 4, 2025 | 4.64 | 4.66 | 4.37 | 4.43 | 4.43 | -5.34% | 103,891,800 |
| Dec 3, 2025 | 4.88 | 4.89 | 4.61 | 4.68 | 4.68 | -4.49% | 114,555,100 |
| Dec 2, 2025 | 4.97 | 5.07 | 4.86 | 4.90 | 4.90 | -0.81% | 110,211,100 |
| Dec 1, 2025 | 4.87 | 4.95 | 4.85 | 4.94 | 4.94 | -0.20% | 71,666,860 |
| Nov 28, 2025 | 4.98 | 4.98 | 4.82 | 4.95 | 4.95 | -0.80% | 78,660,510 |
| Nov 27, 2025 | 4.93 | 5.09 | 4.89 | 4.99 | 4.99 | 0.20% | 105,992,500 |
| Nov 26, 2025 | 5.10 | 5.13 | 4.97 | 4.98 | 4.98 | -3.30% | 113,933,200 |
| Nov 25, 2025 | 5.22 | 5.25 | 5.11 | 5.15 | 5.15 | -1.15% | 149,402,200 |
| Nov 24, 2025 | 5.14 | 5.26 | 5.02 | 5.21 | 5.21 | 3.17% | 194,278,800 |
| Nov 21, 2025 | 5.16 | 5.40 | 5.03 | 5.05 | 5.05 | -1.37% | 303,005,300 |
| Nov 20, 2025 | 4.65 | 5.12 | 4.60 | 5.12 | 5.12 | 10.11% | 137,735,300 |
| Nov 19, 2025 | 4.81 | 4.81 | 4.60 | 4.65 | 4.65 | -3.33% | 66,666,980 |
| Nov 18, 2025 | 5.05 | 5.06 | 4.75 | 4.81 | 4.81 | -4.75% | 108,123,800 |
| Nov 17, 2025 | 4.85 | 5.07 | 4.83 | 5.05 | 5.05 | 4.99% | 164,297,800 |
| Nov 14, 2025 | 4.88 | 4.94 | 4.80 | 4.81 | 4.81 | -3.99% | 132,580,100 |
| Nov 13, 2025 | 4.89 | 5.17 | 4.84 | 5.01 | 5.01 | 2.87% | 259,994,700 |
| Nov 12, 2025 | 4.61 | 4.87 | 4.61 | 4.87 | 4.87 | 9.93% | 108,983,700 |
| Nov 11, 2025 | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | 0.45% | 32,296,500 |
| Nov 10, 2025 | 4.36 | 4.41 | 4.35 | 4.41 | 4.41 | 0.92% | 23,817,720 |
| Nov 7, 2025 | 4.43 | 4.43 | 4.36 | 4.37 | 4.37 | -1.58% | 31,116,320 |
| Nov 6, 2025 | 4.50 | 4.51 | 4.42 | 4.44 | 4.44 | -1.33% | 32,391,820 |