Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 7.83
-0.13 (-1.63%)
Dec 23, 2025, 11:25 AM CST
Oriental Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.97 | 7.99 | 7.91 | 7.93 | - | -0.38% | 964,800 |
| 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 |
| Nov 26, 2025 | 7.95 | 8.00 | 7.92 | 7.93 | 7.93 | -0.25% | 5,180,600 |
| Nov 25, 2025 | 7.95 | 7.99 | 7.89 | 7.95 | 7.95 | 0.25% | 7,012,528 |
| Nov 24, 2025 | 7.94 | 8.07 | 7.86 | 7.93 | 7.93 | - | 10,453,500 |
| Nov 21, 2025 | 8.19 | 8.22 | 7.93 | 7.93 | 7.93 | -3.53% | 17,079,800 |
| Nov 20, 2025 | 8.38 | 8.38 | 8.19 | 8.22 | 8.22 | -1.44% | 8,561,852 |
| Nov 19, 2025 | 8.40 | 8.45 | 8.28 | 8.34 | 8.34 | -0.71% | 8,025,528 |
| Nov 18, 2025 | 8.54 | 8.54 | 8.34 | 8.40 | 8.40 | -1.64% | 11,624,700 |
| Nov 17, 2025 | 8.59 | 8.64 | 8.50 | 8.54 | 8.54 | -0.23% | 10,779,200 |
| Nov 14, 2025 | 8.51 | 8.77 | 8.49 | 8.56 | 8.56 | 1.18% | 21,673,700 |
| Nov 13, 2025 | 8.44 | 8.48 | 8.37 | 8.46 | 8.46 | 0.24% | 9,805,925 |
| Nov 12, 2025 | 8.55 | 8.57 | 8.42 | 8.44 | 8.44 | -0.94% | 9,650,762 |
| Nov 11, 2025 | 8.43 | 8.54 | 8.40 | 8.52 | 8.52 | 0.95% | 12,697,800 |
| Nov 10, 2025 | 8.40 | 8.45 | 8.33 | 8.44 | 8.44 | 1.20% | 12,824,820 |
| Nov 7, 2025 | 8.22 | 8.40 | 8.20 | 8.34 | 8.34 | 1.34% | 15,166,800 |
| Nov 6, 2025 | 8.26 | 8.26 | 8.20 | 8.23 | 8.23 | 0.12% | 8,628,654 |
| Nov 5, 2025 | 8.18 | 8.26 | 8.15 | 8.22 | 8.22 | 0.37% | 7,903,400 |
| Nov 4, 2025 | 8.25 | 8.27 | 8.17 | 8.19 | 8.19 | -0.97% | 7,824,900 |
| Nov 3, 2025 | 8.26 | 8.30 | 8.20 | 8.27 | 8.27 | 0.61% | 9,179,198 |
| Oct 31, 2025 | 8.17 | 8.28 | 8.15 | 8.22 | 8.22 | 0.61% | 10,262,000 |
| Oct 30, 2025 | 8.22 | 8.24 | 8.15 | 8.17 | 8.17 | -0.61% | 7,364,700 |
| Oct 29, 2025 | 8.20 | 8.24 | 8.13 | 8.22 | 8.22 | 0.24% | 8,375,300 |
| Oct 28, 2025 | 8.23 | 8.34 | 8.19 | 8.20 | 8.20 | -0.36% | 9,154,052 |
| Oct 27, 2025 | 8.25 | 8.30 | 8.22 | 8.23 | 8.23 | -0.12% | 8,611,200 |
| Oct 24, 2025 | 8.40 | 8.40 | 8.22 | 8.24 | 8.24 | -1.55% | 10,493,300 |
| Oct 23, 2025 | 8.39 | 8.39 | 8.30 | 8.37 | 8.37 | - | 8,233,340 |
| Oct 22, 2025 | 8.26 | 8.44 | 8.26 | 8.37 | 8.37 | 1.09% | 11,174,130 |
| Oct 21, 2025 | 8.20 | 8.30 | 8.20 | 8.28 | 8.28 | 0.61% | 8,088,800 |
| Oct 20, 2025 | 8.14 | 8.24 | 8.14 | 8.23 | 8.23 | 1.23% | 7,059,072 |
| Oct 17, 2025 | 8.18 | 8.22 | 8.10 | 8.13 | 8.13 | -0.61% | 8,484,103 |
| Oct 16, 2025 | 8.26 | 8.28 | 8.17 | 8.18 | 8.18 | -0.85% | 9,035,600 |
| Oct 15, 2025 | 8.22 | 8.26 | 8.17 | 8.25 | 8.25 | 0.36% | 9,258,713 |