Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 8.36
-0.09 (-1.07%)
Sep 18, 2025, 2:45 PM CST
Oriental Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.64 | 8.64 | 8.33 | 8.44 | 8.44 | -0.12% | 15,782,301 |
| Sep 17, 2025 | 8.45 | 8.49 | 8.42 | 8.45 | 8.45 | - | 9,307,131 |
| Sep 16, 2025 | 8.45 | 8.49 | 8.38 | 8.45 | 8.45 | 0.12% | 11,049,057 |
| Sep 15, 2025 | 8.57 | 8.57 | 8.38 | 8.44 | 8.44 | -1.40% | 20,547,869 |
| Sep 12, 2025 | 8.64 | 8.66 | 8.53 | 8.56 | 8.56 | -0.93% | 10,725,700 |
| Sep 11, 2025 | 8.56 | 8.64 | 8.44 | 8.64 | 8.64 | 0.58% | 17,716,121 |
| Sep 10, 2025 | 8.66 | 8.69 | 8.57 | 8.59 | 8.59 | -1.04% | 13,770,262 |
| Sep 9, 2025 | 8.80 | 8.82 | 8.65 | 8.68 | 8.68 | -1.59% | 16,839,582 |
| Sep 8, 2025 | 9.00 | 9.00 | 8.76 | 8.82 | 8.82 | -1.12% | 19,889,195 |
| Sep 5, 2025 | 8.78 | 9.01 | 8.73 | 8.92 | 8.92 | 1.59% | 24,456,262 |
| Sep 4, 2025 | 8.75 | 8.89 | 8.66 | 8.78 | 8.78 | 0.80% | 19,525,944 |
| Sep 3, 2025 | 8.62 | 8.81 | 8.61 | 8.71 | 8.71 | 1.16% | 18,619,817 |
| Sep 2, 2025 | 8.70 | 8.74 | 8.50 | 8.61 | 8.61 | -1.26% | 15,713,278 |
| Sep 1, 2025 | 8.80 | 8.81 | 8.71 | 8.72 | 8.72 | -0.23% | 12,630,000 |
| Aug 29, 2025 | 8.70 | 8.87 | 8.68 | 8.74 | 8.74 | 0.69% | 19,771,400 |
| Aug 28, 2025 | 8.68 | 8.79 | 8.45 | 8.68 | 8.68 | - | 24,137,400 |
| Aug 27, 2025 | 8.86 | 8.93 | 8.68 | 8.68 | 8.68 | -2.47% | 29,343,554 |
| Aug 26, 2025 | 8.92 | 8.94 | 8.80 | 8.90 | 8.90 | -0.56% | 20,313,006 |
| Aug 25, 2025 | 8.93 | 8.99 | 8.89 | 8.95 | 8.95 | 0.34% | 18,826,504 |
| Aug 22, 2025 | 9.06 | 9.14 | 8.81 | 8.92 | 8.92 | -2.62% | 37,660,812 |
| Aug 21, 2025 | 9.28 | 9.28 | 9.11 | 9.16 | 9.16 | -0.33% | 20,518,975 |
| Aug 20, 2025 | 9.16 | 9.25 | 9.13 | 9.19 | 9.19 | 0.33% | 15,700,399 |
| Aug 19, 2025 | 9.31 | 9.32 | 9.10 | 9.16 | 9.16 | -1.61% | 23,961,300 |
| Aug 18, 2025 | 9.06 | 9.53 | 9.03 | 9.31 | 9.31 | 3.33% | 39,194,484 |
| Aug 15, 2025 | 9.00 | 9.10 | 8.95 | 9.01 | 9.01 | -0.11% | 22,616,000 |
| Aug 14, 2025 | 9.26 | 9.29 | 8.95 | 9.02 | 9.02 | -2.91% | 30,024,563 |
| Aug 13, 2025 | 9.50 | 9.51 | 9.27 | 9.29 | 9.29 | -1.90% | 30,362,422 |
| Aug 12, 2025 | 10.10 | 10.10 | 9.40 | 9.47 | 9.47 | -5.96% | 46,852,015 |
| Aug 11, 2025 | 10.27 | 10.32 | 10.05 | 10.07 | 10.07 | -1.08% | 31,987,285 |
| Aug 8, 2025 | 10.31 | 10.32 | 10.07 | 10.18 | 10.18 | -0.20% | 16,543,700 |
| Aug 7, 2025 | 10.20 | 10.37 | 9.99 | 10.20 | 10.20 | 0.20% | 24,248,698 |
| Aug 6, 2025 | 10.14 | 10.23 | 10.08 | 10.18 | 10.18 | 0.39% | 14,121,648 |
| Aug 5, 2025 | 10.18 | 10.26 | 10.10 | 10.14 | 10.14 | -0.49% | 17,313,521 |
| Aug 4, 2025 | 10.26 | 10.33 | 10.01 | 10.19 | 10.19 | -0.97% | 22,610,444 |
| Aug 1, 2025 | 10.26 | 10.49 | 10.23 | 10.29 | 10.29 | 0.29% | 26,560,640 |
| Jul 31, 2025 | 10.39 | 10.48 | 10.18 | 10.26 | 10.26 | -0.87% | 25,166,899 |
| Jul 30, 2025 | 9.84 | 10.49 | 9.84 | 10.35 | 10.35 | 4.86% | 49,234,818 |
| Jul 29, 2025 | 10.18 | 10.24 | 9.68 | 9.87 | 9.87 | -2.85% | 29,964,302 |
| Jul 28, 2025 | 9.87 | 10.58 | 9.80 | 10.16 | 10.16 | 3.04% | 42,474,496 |
| Jul 25, 2025 | 9.76 | 9.90 | 9.70 | 9.86 | 9.86 | 0.82% | 14,415,804 |
| Jul 24, 2025 | 9.75 | 9.86 | 9.69 | 9.78 | 9.78 | 0.41% | 15,933,200 |
| Jul 23, 2025 | 9.82 | 9.91 | 9.66 | 9.74 | 9.74 | -0.71% | 13,315,403 |
| Jul 22, 2025 | 9.92 | 9.94 | 9.77 | 9.81 | 9.81 | -0.71% | 14,417,766 |
| Jul 21, 2025 | 9.75 | 9.93 | 9.73 | 9.88 | 9.88 | 1.65% | 14,641,700 |
| Jul 18, 2025 | 9.63 | 9.78 | 9.58 | 9.72 | 9.72 | 1.25% | 12,710,608 |
| Jul 17, 2025 | 9.60 | 9.80 | 9.53 | 9.60 | 9.60 | 0.21% | 13,856,602 |
| Jul 16, 2025 | 9.63 | 9.68 | 9.45 | 9.58 | 9.58 | -0.31% | 12,484,540 |
| Jul 15, 2025 | 9.79 | 9.87 | 9.57 | 9.61 | 9.61 | -2.04% | 14,283,566 |
| Jul 14, 2025 | 9.62 | 9.98 | 9.60 | 9.81 | 9.81 | 2.29% | 20,722,221 |
| Jul 11, 2025 | 9.47 | 9.63 | 9.40 | 9.59 | 9.59 | 1.59% | 14,988,813 |