Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 8.19
+0.01 (0.12%)
At close: Feb 6, 2026
Oriental Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.10 | 8.31 | 8.04 | 8.19 | 8.19 | 0.12% | 14,150,080 |
| Feb 5, 2026 | 8.34 | 8.39 | 8.14 | 8.18 | 8.18 | -2.62% | 14,291,400 |
| Feb 4, 2026 | 8.24 | 8.43 | 8.17 | 8.40 | 8.40 | 2.56% | 17,804,410 |
| Feb 3, 2026 | 8.20 | 8.23 | 8.09 | 8.19 | 8.19 | 1.11% | 12,773,690 |
| Feb 2, 2026 | 8.43 | 8.55 | 8.09 | 8.10 | 8.10 | -6.25% | 30,621,070 |
| Jan 30, 2026 | 8.84 | 9.07 | 8.50 | 8.64 | 8.64 | -2.37% | 35,756,530 |
| Jan 29, 2026 | 8.83 | 8.95 | 8.71 | 8.85 | 8.85 | 1.26% | 36,966,700 |
| Jan 28, 2026 | 8.61 | 8.84 | 8.56 | 8.74 | 8.74 | 2.34% | 33,477,720 |
| Jan 27, 2026 | 8.60 | 8.68 | 8.38 | 8.54 | 8.54 | -1.16% | 20,656,257 |
| Jan 26, 2026 | 8.66 | 8.79 | 8.59 | 8.64 | 8.64 | 0.23% | 22,704,880 |
| Jan 23, 2026 | 8.44 | 8.85 | 8.43 | 8.62 | 8.62 | 2.25% | 39,098,740 |
| Jan 22, 2026 | 8.27 | 8.53 | 8.23 | 8.43 | 8.43 | 1.44% | 20,176,180 |
| Jan 21, 2026 | 8.33 | 8.36 | 8.22 | 8.31 | 8.31 | 0.36% | 12,513,700 |
| Jan 20, 2026 | 8.26 | 8.28 | 8.17 | 8.28 | 8.28 | 0.36% | 10,299,050 |
| Jan 19, 2026 | 8.15 | 8.26 | 8.12 | 8.25 | 8.25 | 1.10% | 12,302,960 |
| Jan 16, 2026 | 8.23 | 8.26 | 8.12 | 8.16 | 8.16 | -0.73% | 10,624,450 |
| Jan 15, 2026 | 8.29 | 8.31 | 8.20 | 8.22 | 8.22 | -1.20% | 10,276,300 |
| Jan 14, 2026 | 8.35 | 8.44 | 8.25 | 8.32 | 8.32 | -0.12% | 20,387,370 |
| Jan 13, 2026 | 8.32 | 8.47 | 8.23 | 8.33 | 8.33 | 0.24% | 18,401,250 |
| Jan 12, 2026 | 8.30 | 8.35 | 8.20 | 8.31 | 8.31 | -0.12% | 20,255,920 |
| Jan 9, 2026 | 8.25 | 8.45 | 8.16 | 8.32 | 8.32 | 2.59% | 28,073,629 |
| Jan 8, 2026 | 8.10 | 8.15 | 8.06 | 8.11 | 8.11 | 0.25% | 8,578,606 |
| Jan 7, 2026 | 8.21 | 8.21 | 8.09 | 8.09 | 8.09 | -1.58% | 11,794,554 |
| Jan 6, 2026 | 8.12 | 8.24 | 8.09 | 8.22 | 8.22 | 1.36% | 12,607,790 |
| Jan 5, 2026 | 8.20 | 8.26 | 8.03 | 8.11 | 8.11 | 0.12% | 12,044,600 |
| Dec 31, 2025 | 8.19 | 8.21 | 8.05 | 8.10 | 8.10 | -1.22% | 9,776,100 |
| Dec 30, 2025 | 8.30 | 8.37 | 8.18 | 8.20 | 8.20 | -0.97% | 13,637,500 |
| Dec 29, 2025 | 8.15 | 8.38 | 8.13 | 8.28 | 8.28 | 3.24% | 23,596,480 |
| Dec 26, 2025 | 8.08 | 8.10 | 8.00 | 8.02 | 8.02 | -0.74% | 8,433,600 |
| Dec 25, 2025 | 7.95 | 8.09 | 7.95 | 8.08 | 8.08 | 2.15% | 14,753,400 |
| Dec 24, 2025 | 7.79 | 7.95 | 7.74 | 7.91 | 7.91 | 1.54% | 10,129,545 |
| Dec 23, 2025 | 7.97 | 7.99 | 7.79 | 7.79 | 7.79 | -2.14% | 11,232,510 |
| Dec 22, 2025 | 8.00 | 8.04 | 7.92 | 7.96 | 7.96 | -0.50% | 7,469,424 |
| Dec 19, 2025 | 7.97 | 8.02 | 7.95 | 8.00 | 8.00 | 0.13% | 7,305,300 |
| Dec 18, 2025 | 7.93 | 8.11 | 7.92 | 7.99 | 7.99 | 0.25% | 9,562,540 |
| Dec 17, 2025 | 8.02 | 8.03 | 7.87 | 7.97 | 7.97 | -0.75% | 10,799,000 |
| Dec 16, 2025 | 7.99 | 8.19 | 7.91 | 8.03 | 8.03 | 0.50% | 19,699,380 |
| Dec 15, 2025 | 7.76 | 8.00 | 7.75 | 7.99 | 7.99 | 4.86% | 22,189,310 |
| Dec 12, 2025 | 7.66 | 7.68 | 7.58 | 7.62 | 7.62 | -0.13% | 8,269,214 |
| Dec 11, 2025 | 7.75 | 7.77 | 7.62 | 7.63 | 7.63 | -1.55% | 8,268,600 |
| Dec 10, 2025 | 7.74 | 7.78 | 7.68 | 7.75 | 7.75 | - | 6,450,671 |
| Dec 9, 2025 | 7.77 | 7.81 | 7.73 | 7.75 | 7.75 | -0.39% | 5,515,700 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.76 | 7.78 | 7.78 | -0.51% | 6,659,311 |
| Dec 5, 2025 | 7.78 | 7.84 | 7.73 | 7.82 | 7.82 | 0.39% | 7,624,800 |
| Dec 4, 2025 | 7.91 | 7.93 | 7.78 | 7.79 | 7.79 | -1.39% | 7,973,380 |
| Dec 3, 2025 | 7.94 | 7.96 | 7.88 | 7.90 | 7.90 | -0.50% | 6,325,900 |
| Dec 2, 2025 | 8.03 | 8.11 | 7.93 | 7.94 | 7.94 | -1.00% | 9,886,501 |
| Dec 1, 2025 | 8.04 | 8.05 | 7.97 | 8.02 | 8.02 | - | 6,871,100 |
| Nov 28, 2025 | 7.96 | 8.05 | 7.92 | 8.02 | 8.02 | 1.01% | 6,011,600 |
| Nov 27, 2025 | 7.94 | 8.04 | 7.89 | 7.94 | 7.94 | 0.13% | 6,470,018 |